First Foundation Total Return Fund (FBBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.27
-0.16 (-0.61%)
At close: May 19, 2026
FBBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.61% |
| May 18, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.80% |
| May 15, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.49% |
| May 14, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.65% |
| May 13, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.34% |
| May 12, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.49% |
| May 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.41% |
| May 8, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| May 7, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.11% |
| May 6, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.03% |
| May 5, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.11% |
| May 4, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.94% |
| May 1, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.19% |
| Apr 30, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.99% |
| Apr 29, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.80% |
| Apr 28, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.11% |
| Apr 27, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.08% |
| Apr 24, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.15% |
| Apr 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Apr 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.11% |
| Apr 21, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.49% |
| Apr 20, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.12% |
| Apr 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.40% |
| Apr 16, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.61% |
| Apr 15, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.19% |
| Apr 14, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.78% |
| Apr 13, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.15% |
| Apr 10, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.39% |
| Apr 9, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.89% |
| Apr 8, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.96% |
| Apr 7, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.68% |
| Apr 6, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.28% |
| 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% |