First Foundation Total Return Fund (FBBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.73
+0.32 (1.26%)
At close: Oct 15, 2026
FBBYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.26% |
| Oct 14, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.90% |
| Oct 13, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.47% |
| Oct 12, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| Oct 9, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.47% |
| Oct 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.08% |
| Oct 7, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.39% |
| Oct 6, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.04% |
| Oct 5, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.63% |
| Oct 2, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.16% |
| Oct 1, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.44% |
| Sep 30, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.12% |
| Sep 29, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.73% |
| Sep 28, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.23% |
| Sep 25, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.04% |
| Sep 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.07% |
| Sep 23, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.10% |
| Sep 22, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.04% |
| Sep 21, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.04% |
| Sep 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.56% |
| Sep 17, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.08% |
| Sep 16, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.15% |
| Sep 15, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.19% |
| Sep 14, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.15% |
| Sep 11, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.23% |
| Sep 10, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.56% |
| Sep 9, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.07% |
| Sep 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.70% |
| Sep 4, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.66% |
| Sep 3, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.03% |
| Sep 2, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.07% |
| Sep 1, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.70% |
| Aug 31, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.44% |
| Aug 28, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.26% |
| Aug 27, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.15% |
| Aug 26, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.40% |
| Aug 25, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.04% |
| Aug 24, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.26% |
| Aug 21, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.55% |
| Aug 20, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.22% |
| Aug 19, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.51% |
| Aug 18, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.37% |
| Aug 17, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.05% |
| Aug 14, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.29% |
| Aug 13, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.73% |
| Aug 12, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.04% |
| Aug 11, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.44% |
| Aug 10, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.15% |
| Aug 7, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.07% |
| Aug 6, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.55% |