First Foundation Total Return Fund (FBBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.28
+0.11 (0.39%)
Jul 9, 2025, 9:30 AM EDT

FBBAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 10, 202528.3628.3628.3628.3628.360.28%
Jul 9, 202528.2828.2828.2828.2828.280.39%
Jul 8, 202528.1728.1728.1728.1728.170.39%
Jul 7, 202528.0628.0628.0628.0628.06-0.32%
Jul 3, 202528.1528.1528.1528.1528.150.46%
Jul 2, 202528.0228.0228.0228.0228.020.18%
Jul 1, 202527.9727.9727.9727.9727.97-0.29%
Jun 30, 202528.0528.0528.0528.0528.051.34%
Jun 27, 202527.6827.6827.6827.6827.680.69%
Jun 26, 202527.4927.4927.4927.4927.490.92%
Jun 25, 202527.2427.2427.2427.2427.24-0.15%
Jun 24, 202527.2827.2827.2827.2827.281.15%
Jun 23, 202526.9726.9726.9726.9726.970.04%
Jun 20, 202526.9626.9626.9626.9626.96-0.22%
Jun 18, 202527.0227.0227.0227.0227.02-0.26%
Jun 17, 202527.0927.0927.0927.0927.09-1.20%
Jun 16, 202527.4227.4227.4227.4227.421.22%
Jun 13, 202527.0927.0927.0927.0927.09-0.77%
Jun 12, 202527.3027.3027.3027.3027.30-0.18%
Jun 11, 202527.3527.3527.3527.3527.350.37%
Jun 10, 202527.2527.2527.2527.2527.250.29%
Jun 9, 202527.1727.1727.1727.1727.17-0.04%
Jun 6, 202527.1827.1827.1827.1827.181.12%
Jun 5, 202526.8826.8826.8826.8826.880.26%
Jun 4, 202526.8126.8126.8126.8126.810.19%
Jun 3, 202526.7626.7626.7626.7626.76-
Jun 2, 202526.7626.7626.7626.7626.760.15%
May 30, 202526.7226.7226.7226.7226.72-0.11%
May 29, 202526.7526.7526.7526.7526.750.64%
May 28, 202526.5826.5826.5826.5826.58-0.67%
May 27, 202526.7626.7626.7626.7626.761.02%
May 23, 202526.4926.4926.4926.4926.49-0.04%
May 22, 202526.5026.5026.5026.5026.50-0.34%
May 21, 202526.5926.5926.5926.5926.59-0.49%
May 20, 202526.7226.7226.7226.7226.720.30%
May 19, 202526.6426.6426.6426.6426.640.38%
May 16, 202526.5426.5426.5426.5426.540.34%
May 15, 202526.4526.4526.4526.4526.450.11%
May 14, 202526.4226.4226.4226.4226.42-
May 13, 202526.4226.4226.4226.4226.421.19%
May 12, 202526.1126.1126.1126.1126.110.73%
May 9, 202525.9225.9225.9225.9225.92-
May 8, 202525.9225.9225.9225.9225.92-0.15%
May 7, 202525.9625.9625.9625.9625.960.19%
May 6, 202525.9125.9125.9125.9125.91-0.31%
May 5, 202525.9925.9925.9925.9925.99-0.42%
May 2, 202526.1026.1026.1026.1026.101.32%
May 1, 202525.7625.7625.7625.7625.76-
Apr 30, 202525.7625.7625.7625.7625.760.19%
Apr 29, 202525.7125.7125.7125.7125.710.39%