First Foundation Total Return Fund (FBBYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.90
+0.30 (1.09%)
Jun 6, 2025, 4:00 PM EDT
FBBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 28, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.50% |
| Apr 25, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.23% |
| Apr 24, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.05% |
| Apr 23, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.27% |
| Apr 22, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.39% |
| Apr 21, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.04% |
| Apr 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.55% |
| Apr 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.16% |
| Apr 15, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.27% |
| Apr 14, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.41% |
| Apr 11, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.34% |
| Apr 10, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.04% |
| Apr 9, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.32% |
| Apr 8, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.62% |
| Apr 7, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -2.27% |
| Apr 4, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -4.94% |
| Apr 3, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.45% |
| Apr 2, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.34% |
| Apr 1, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.54% |
| Mar 31, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.51% |
| Mar 28, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.53% |
| Mar 27, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.08% |