First Foundation Fixed Income A (FFBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.21
+0.02 (0.18%)
May 30, 2025, 4:00 PM EDT
FFBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.18% |
| May 29, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.36% |
| May 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% |
| May 27, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.45% |
| May 23, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| May 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% |
| May 21, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.54% |
| May 20, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.18% |
| May 19, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| May 16, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% |
| May 15, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.36% |
| May 14, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.27% |
| May 13, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| May 12, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| May 9, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.09% |
| May 8, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.45% |
| May 7, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.27% |
| May 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| May 5, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% |
| May 2, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.36% |
| May 1, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.36% |
| Apr 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% |
| Apr 29, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| Apr 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% |
| Apr 25, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% |
| Apr 24, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.45% |
| Apr 23, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.27% |
| Apr 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% |
| Apr 21, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.45% |
| Apr 17, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.18% |
| Apr 16, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.27% |
| Apr 15, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% |
| Apr 14, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.63% |
| Apr 11, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.18% |
| Apr 10, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.45% |
| Apr 9, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.36% |
| Apr 8, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.36% |
| Apr 7, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.24% |
| Apr 4, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.35% |
| Apr 3, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.26% |
| Apr 2, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Apr 1, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% |
| Mar 31, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% |
| Mar 28, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.44% |
| Mar 27, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% |
| Mar 26, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.27% |
| Mar 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| Mar 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.35% |
| Mar 21, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.09% |
| Mar 20, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.09% |