First Foundation Total Return Fund (FBBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.02
+0.32 (1.30%)
At close: Oct 15, 2026
FBBAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.30% |
| Oct 14, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.92% |
| Oct 13, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.44% |
| Oct 12, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.04% |
| Oct 9, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.45% |
| Oct 8, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.04% |
| Oct 7, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.44% |
| Oct 6, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.08% |
| Oct 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.61% |
| Oct 2, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.16% |
| Oct 1, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.40% |
| Sep 30, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.08% |
| Sep 29, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.75% |
| Sep 28, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.24% |
| Sep 25, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.04% |
| Sep 24, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.06% |
| Sep 23, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.13% |
| Sep 22, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.08% |
| Sep 21, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.04% |
| Sep 18, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.58% |
| Sep 17, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.08% |
| Sep 16, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.15% |
| Sep 15, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.15% |
| Sep 14, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.12% |
| Sep 11, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.23% |
| Sep 10, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.58% |
| Sep 9, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.07% |
| Sep 8, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.68% |
| Sep 4, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.68% |
| Sep 3, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.06% |
| Sep 2, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.08% |
| Sep 1, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.72% |
| Aug 31, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.45% |
| Aug 28, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.26% |
| Aug 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.15% |
| 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% |