First Foundation Total Return Fund (FBBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.64
-0.11 (-0.41%)
Aug 26, 2026, 4:00 PM EST
FBBAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.41% |
| Aug 25, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.04% |
| Aug 24, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.26% |
| Aug 21, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.57% |
| Aug 20, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.23% |
| Aug 19, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.53% |
| Aug 18, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.41% |
| Aug 17, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.04% |
| Aug 14, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.30% |
| Aug 13, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.72% |
| Aug 12, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.08% |
| Aug 11, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.45% |
| Aug 10, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.15% |
| Aug 7, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.08% |
| Aug 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.53% |
| Aug 5, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.27% |
| Aug 4, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.46% |
| Aug 3, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.31% |
| Jul 31, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.32% |
| Jul 30, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.19% |
| Jul 29, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.26% |
| Jul 28, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.23% |
| Jul 27, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.50% |
| Jul 24, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.50% |
| Jul 23, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.96% |
| Jul 22, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.76% |
| Jul 21, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.49% |
| Jul 20, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.38% |
| Jul 17, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.45% |
| Jul 16, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.37% |
| Jul 15, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.04% |
| Jul 14, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.45% |
| Jul 13, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.26% |
| Jul 10, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.37% |
| Jul 9, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.86% |
| Jul 8, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.74% |
| Jul 7, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.19% |
| Jul 6, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.52% |
| Jul 2, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.87% |
| Jul 1, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.84% |
| Jun 30, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.08% |
| Jun 29, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.27% |
| Jun 26, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.57% |
| Jun 25, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.65% |
| Jun 24, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.08% |
| Jun 23, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.38% |
| Jun 22, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.64% |
| Jun 18, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.41% |
| Jun 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.37% |
| Jun 16, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.15% |