First Foundation Total Return Fund (FBBYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.98
-0.14 (-0.48%)
Jul 11, 2025, 4:00 PM EDT
FBBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.31% |
| Jul 9, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.38% |
| Jul 8, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.42% |
| Jul 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.35% |
| Jul 3, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.45% |
| Jul 2, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.21% |
| Jul 1, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.31% |
| Jun 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.34% |
| Jun 27, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.71% |
| Jun 26, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.89% |
| Jun 25, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.11% |
| Jun 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.12% |
| Jun 23, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.04% |
| Jun 20, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.22% |
| Jun 18, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.25% |
| Jun 17, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.21% |
| Jun 16, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.22% |
| Jun 13, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.75% |
| Jun 12, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.18% |
| Jun 11, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.36% |
| Jun 10, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.29% |
| Jun 9, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.04% |
| Jun 6, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.09% |
| Jun 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.29% |
| Jun 4, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.22% |
| Jun 3, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| Jun 2, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.15% |
| May 30, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.15% |
| May 29, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.62% |
| May 28, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.62% |
| May 27, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.99% |
| May 23, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.04% |
| May 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.33% |
| May 21, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.47% |
| May 20, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.26% |
| May 19, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.40% |
| May 16, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.37% |
| May 15, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.11% |
| May 14, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| May 13, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.16% |
| May 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% |
| May 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| May 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.15% |
| May 7, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.19% |
| May 6, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.30% |
| May 5, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.41% |
| May 2, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.29% |
| May 1, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| Apr 30, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.23% |
| Apr 29, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.38% |