First Foundation Total Return Fund (FBBYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.99
-0.16 (-0.59%)
At close: May 19, 2026
FBBYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.59% |
| May 18, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.78% |
| May 15, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.52% |
| May 14, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.67% |
| May 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.33% |
| May 12, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.48% |
| May 11, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.40% |
| May 8, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| May 7, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.15% |
| May 6, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.04% |
| May 5, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.11% |
| May 4, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.96% |
| May 1, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.22% |
| Apr 30, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.97% |
| Apr 29, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.77% |
| Apr 28, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.15% |
| Apr 27, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.07% |
| Apr 24, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.18% |
| Apr 23, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| Apr 22, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.15% |
| Apr 21, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.51% |
| Apr 20, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.16% |
| Apr 17, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.44% |
| Apr 16, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.63% |
| Apr 15, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.18% |
| Apr 14, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.77% |
| Apr 13, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.11% |
| Apr 10, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.42% |
| Apr 9, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.86% |
| Apr 8, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.95% |
| Apr 7, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.67% |
| Apr 6, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.27% |
| 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% |