Skip to main content
logo
First Foundation Total Return Fund (FBBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.54
+0.39 (1.44%)
At close: Apr 17, 2026

FBBYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 17, 202627.5427.5427.5427.5427.541.44%
Apr 16, 202627.1527.1527.1527.1527.150.63%
Apr 15, 202626.9826.9826.9826.9826.98-0.18%
Apr 14, 202627.0327.0327.0327.0327.031.77%
Apr 13, 202626.5626.5626.5626.5626.560.11%
Apr 10, 202626.5326.5326.5326.5326.530.42%
Apr 9, 202626.4226.4226.4226.4226.42-0.86%
Apr 8, 202626.6526.6526.6526.6526.651.95%
Apr 7, 202626.1426.1426.1426.1426.141.67%
Apr 6, 202625.7125.7125.7125.7125.710.27%
Apr 2, 202625.6425.6425.6425.6425.64-0.39%
Apr 1, 202625.7425.7425.7425.7425.740.78%
Mar 31, 202625.5425.5425.5425.5425.541.27%
Mar 30, 202625.2225.2225.2225.2225.220.28%
Mar 27, 202625.1525.1525.1525.1525.15-2.41%
Mar 26, 202625.7725.7725.7725.7725.77-0.69%
Mar 25, 202625.9525.9525.9525.9525.950.46%
Mar 24, 202625.8325.8325.8325.8325.83-0.31%
Mar 23, 202625.9125.9125.9125.9125.911.01%
Mar 20, 202625.6525.6525.6525.6525.65-0.54%
Mar 19, 202625.7925.7925.7925.7925.79-1.11%
Mar 18, 202626.0826.0826.0826.0826.081.09%
Mar 17, 202625.8025.8025.8025.8025.800.16%
Mar 16, 202625.7625.7625.7625.7625.760.19%
Mar 13, 202625.7125.7125.7125.7125.71-0.54%
Mar 12, 202625.8525.8525.8525.8525.85-1.26%
Mar 11, 202626.1826.1826.1826.1826.18-1.98%
Mar 10, 202626.7126.7126.7126.7126.710.72%
Mar 9, 202626.5226.5226.5226.5226.52-0.34%
Mar 6, 202626.6126.6126.6126.6126.61-0.93%
Mar 5, 202626.8626.8626.8626.8626.86-0.56%
Mar 4, 202627.0127.0127.0127.0127.010.71%
Mar 3, 202626.8226.8226.8226.8226.82-1.97%
Mar 2, 202627.3627.3627.3627.3627.36-1.48%
Feb 27, 202627.7727.7727.7727.7727.77-0.07%
Feb 26, 202627.7927.7927.7927.7927.79-0.14%
Feb 25, 202627.8327.8327.8327.8327.830.36%
Feb 24, 202627.7327.7327.7327.7327.73-
Feb 23, 202627.7327.7327.7327.7327.73-1.11%
Feb 20, 202628.0428.0428.0428.0428.040.65%
Feb 19, 202627.8627.8627.8627.8627.860.11%
Feb 18, 202627.8327.8327.8327.8327.830.87%
Feb 17, 202627.5927.5927.5927.5927.590.04%
Feb 13, 202627.5827.5827.5827.5827.58-0.47%
Feb 12, 202627.7127.7127.7127.7127.71-1.04%
Feb 11, 202628.0028.0028.0028.0028.00-0.71%
Feb 10, 202628.2028.2028.2028.2028.200.93%
Feb 9, 202627.9427.9427.9427.9427.940.32%
Feb 6, 202627.8527.8527.8527.8527.850.32%
Feb 5, 202627.7627.7627.7627.7627.76-1.00%