First Foundation Total Return Fund (FBBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.64
-0.10 (-0.39%)
At close: Apr 2, 2026
FBBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.39% |
| Apr 1, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.78% |
| Mar 31, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.27% |
| Mar 30, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.28% |
| Mar 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.41% |
| Mar 26, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.69% |
| Mar 25, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.46% |
| Mar 24, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.31% |
| Mar 23, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.01% |
| Mar 20, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.54% |
| Mar 19, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.11% |
| Mar 18, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.09% |
| Mar 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.16% |
| Mar 16, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.19% |
| Mar 13, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.54% |
| Mar 12, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.26% |
| Mar 11, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.98% |
| Mar 10, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.72% |
| Mar 9, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.34% |
| Mar 6, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.93% |
| Mar 5, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.56% |
| Mar 4, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.71% |
| Mar 3, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.97% |
| Mar 2, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -1.48% |
| Feb 27, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.07% |
| Feb 26, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.14% |
| Feb 25, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.36% |
| Feb 24, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| Feb 23, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -1.11% |
| Feb 20, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.65% |
| Feb 19, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.11% |
| Feb 18, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.87% |
| Feb 17, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.04% |
| Feb 13, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.47% |
| Feb 12, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -1.04% |
| Feb 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% |
| Feb 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.93% |
| Feb 9, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.32% |
| Feb 6, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.32% |
| Feb 5, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.00% |
| Feb 4, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.94% |
| Feb 3, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.68% |
| Feb 2, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.25% |
| Jan 30, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.14% |
| Jan 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.90% |
| Jan 28, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.18% |
| Jan 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.25% |
| Jan 26, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.01% |
| Jan 23, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.22% |
| Jan 22, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.51% |