Skip to main content
logo
First Foundation Total Return Fund (FBBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.88
+0.23 (0.86%)
At close: Jul 9, 2026

FBBAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202626.8826.8826.8826.8826.880.86%
Jul 8, 202626.6526.6526.6526.6526.65-0.74%
Jul 7, 202626.8526.8526.8526.8526.85-0.19%
Jul 6, 202626.9026.9026.9026.9026.900.52%
Jul 2, 202626.7626.7626.7626.7626.760.87%
Jul 1, 202626.5326.5326.5326.5326.530.84%
Jun 30, 202626.3126.3126.3126.3126.31-0.08%
Jun 29, 202626.3326.3326.3326.3326.330.27%
Jun 26, 202626.2626.2626.2626.2626.26-0.57%
Jun 25, 202626.4126.4126.4126.4126.410.65%
Jun 24, 202626.2426.2426.2426.2426.240.08%
Jun 23, 202626.2226.2226.2226.2226.22-0.38%
Jun 22, 202626.3226.3226.3226.3226.32-0.64%
Jun 18, 202626.4926.4926.4926.4926.49-0.41%
Jun 17, 202626.6026.6026.6026.6026.60-0.37%
Jun 16, 202626.7026.7026.7026.7026.70-0.15%
Jun 15, 202626.7426.7426.7426.7426.740.22%
Jun 12, 202626.6826.6826.6826.6826.680.91%
Jun 11, 202626.4426.4426.4426.4426.440.19%
Jun 10, 202626.3926.3926.3926.3926.39-0.23%
Jun 9, 202626.4526.4526.4526.4526.450.04%
Jun 8, 202626.4426.4426.4426.4426.44-0.26%
Jun 5, 202626.5126.5126.5126.5126.51-0.38%
Jun 4, 202626.6126.6126.6126.6126.610.38%
Jun 3, 202626.5126.5126.5126.5126.51-1.27%
Jun 2, 202626.8526.8526.8526.8526.850.34%
Jun 1, 202626.7626.7626.7626.7626.76-0.26%
May 29, 202626.8326.8326.8326.8326.83-
May 28, 202626.8326.8326.8326.8326.830.41%
May 27, 202626.7226.7226.7226.7226.72-0.04%
May 26, 202626.7326.7326.7326.7326.730.64%
May 22, 202626.5626.5626.5626.5626.560.34%
May 21, 202626.4726.4726.4726.4726.470.23%
May 20, 202626.4126.4126.4126.4126.410.53%
May 19, 202626.2726.2726.2726.2726.27-0.61%
May 18, 202626.4326.4326.4326.4326.430.80%
May 15, 202626.2226.2226.2226.2226.22-0.49%
May 14, 202626.3526.3526.3526.3526.350.65%
May 13, 202626.1826.1826.1826.1826.18-0.34%
May 12, 202626.2726.2726.2726.2726.27-0.49%
May 11, 202626.4026.4026.4026.4026.40-0.41%
May 8, 202626.5126.5126.5126.5126.51-
May 7, 202626.5126.5126.5126.5126.51-0.11%
May 6, 202626.5426.5426.5426.5426.541.03%
May 5, 202626.2726.2726.2726.2726.270.11%
May 4, 202626.2426.2426.2426.2426.24-0.94%
May 1, 202626.4926.4926.4926.4926.490.19%
Apr 30, 202626.4426.4426.4426.4426.440.99%
Apr 29, 202626.1826.1826.1826.1826.18-0.80%
Apr 28, 202626.3926.3926.3926.3926.39-0.11%