First Foundation Total Return Fund (FBBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.96
-0.10 (-0.40%)
At close: Apr 2, 2026
FBBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.40% |
| Apr 1, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.80% |
| Mar 31, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.22% |
| Mar 30, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.29% |
| Mar 27, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -2.39% |
| Mar 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.67% |
| Mar 25, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.44% |
| Mar 24, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.32% |
| Mar 23, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.04% |
| Mar 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.56% |
| Mar 19, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.10% |
| Mar 18, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.03% |
| Mar 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.16% |
| Mar 16, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.24% |
| Mar 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.56% |
| Mar 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.26% |
| Mar 11, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -2.00% |
| Mar 10, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.70% |
| Mar 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.31% |
| Mar 6, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.96% |
| Mar 5, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.53% |
| Mar 4, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.73% |
| Mar 3, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.99% |
| Mar 2, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.48% |
| Feb 27, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.07% |
| Feb 26, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.15% |
| Feb 25, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.33% |
| Feb 24, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.04% |
| Feb 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.10% |
| Feb 20, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.63% |
| Feb 19, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.11% |
| Feb 18, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.86% |
| Feb 17, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.07% |
| Feb 13, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.48% |
| Feb 12, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.06% |
| Feb 11, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.69% |
| Feb 10, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.92% |
| Feb 9, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.33% |
| Feb 6, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.33% |
| Feb 5, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -1.03% |
| Feb 4, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.96% |
| Feb 3, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.70% |
| Feb 2, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.26% |
| Jan 30, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.15% |
| Jan 29, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.93% |
| Jan 28, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.22% |
| Jan 27, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.22% |
| Jan 26, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.00% |
| Jan 23, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.19% |
| Jan 22, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.52% |