Skip to main content
/
First Foundation Total Return Fund (FBBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.81
-0.21 (-0.75%)
Jun 13, 2025, 4:00 PM EDT

FBBYX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 26, 2021→Jun 16, 2025Max ▾Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '25010.0020.0030.0028.15

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 16, 202528.1528.1528.1528.1528.151.22%
Jun 13, 202527.8127.8127.8127.8127.81-0.75%
Jun 12, 202528.0228.0228.0228.0228.02-0.18%
Jun 11, 202528.0728.0728.0728.0728.070.36%
Jun 10, 202527.9727.9727.9727.9727.970.29%
Jun 9, 202527.8927.8927.8927.8927.89-0.04%
Jun 6, 202527.9027.9027.9027.9027.901.09%
Jun 5, 202527.6027.6027.6027.6027.600.29%
Jun 4, 202527.5227.5227.5227.5227.520.22%
Jun 3, 202527.4627.4627.4627.4627.46-
Jun 2, 202527.4627.4627.4627.4627.460.15%
May 30, 202527.4227.4227.4227.4227.42-0.15%
May 29, 202527.4627.4627.4627.4627.460.62%
May 28, 202527.2927.2927.2927.2927.29-0.62%
May 27, 202527.4627.4627.4627.4627.460.99%
May 23, 202527.1927.1927.1927.1927.19-0.04%
May 22, 202527.2027.2027.2027.2027.20-0.33%
May 21, 202527.2927.2927.2927.2927.29-0.47%
May 20, 202527.4227.4227.4227.4227.420.26%
May 19, 202527.3527.3527.3527.3527.350.40%
May 16, 202527.2427.2427.2427.2427.240.37%
May 15, 202527.1427.1427.1427.1427.140.11%
May 14, 202527.1127.1127.1127.1127.11-
May 13, 202527.1127.1127.1127.1127.111.16%
May 12, 202526.8026.8026.8026.8026.800.75%
May 9, 202526.6026.6026.6026.6026.60-
May 8, 202526.6026.6026.6026.6026.60-0.15%
May 7, 202526.6426.6426.6426.6426.640.19%
May 6, 202526.5926.5926.5926.5926.59-0.30%
May 5, 202526.6726.6726.6726.6726.67-0.41%
May 2, 202526.7826.7826.7826.7826.781.29%
May 1, 202526.4426.4426.4426.4426.44-
Apr 30, 202526.4426.4426.4426.4426.440.23%
Apr 29, 202526.3826.3826.3826.3826.380.38%
Apr 28, 202526.2826.2826.2826.2826.280.50%
Apr 25, 202526.1526.1526.1526.1526.150.23%
Apr 24, 202526.0926.0926.0926.0926.091.05%
Apr 23, 202525.8225.8225.8225.8225.820.27%
Apr 22, 202525.7525.7525.7525.7525.750.39%
Apr 21, 202525.6525.6525.6525.6525.650.04%
Apr 17, 202525.6425.6425.6425.6425.640.55%
Apr 16, 202525.5025.5025.5025.5025.50-0.16%
Apr 15, 202525.5425.5425.5425.5425.541.27%
Apr 14, 202525.2225.2225.2225.2225.221.41%
Apr 11, 202524.8724.8724.8724.8724.871.34%
Apr 10, 202524.5424.5424.5424.5424.540.04%
Apr 9, 202524.5324.5324.5324.5324.531.32%
Apr 8, 202524.2124.2124.2124.2124.210.62%
Apr 7, 202524.0624.0624.0624.0624.06-2.27%
Apr 4, 202524.6224.6224.6224.6224.62-4.94%