First Foundation Inc. (8F1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 250 |
| 08 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 07 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 06 May 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 03 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 03 May 2024 | 0.01 Dividend | |||||
| 02 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | - |
| 30 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | - |
| 29 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.54 | - |
| 26 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | - |
| 25 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | - |
| 24 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
| 23 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
| 22 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
| 19 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | - |
| 18 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.79 | - |
| 17 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | - |
| 16 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - |
| 15 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
| 12 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | - |
| 11 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | - |
| 10 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.64 | - |
| 09 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | - |
| 08 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | - |
| 05 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | - |
| 04 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | - |
| 03 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | - |
| 02 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | - |
| 28 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.74 | - |
| 27 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | - |
| 26 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.64 | - |
| 25 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | - |
| 22 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.84 | - |
| 21 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | - |
| 20 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - |
| 19 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
| 18 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | - |
| 15 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | - |
| 14 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | - |
| 13 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.14 | - |
| 12 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.39 | - |
| 11 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.24 | - |
| 08 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.24 | - |
| 07 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | - |
| 06 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | - |
| 05 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | - |
| 04 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.89 | - |
| 01 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | - |
| 29 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.04 | - |
| 28 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.14 | - |
| 27 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.14 | - |
| 26 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | - |
| 23 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.14 | - |
| 22 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | - |
| 21 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.34 | - |
| 20 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.39 | - |
| 19 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.39 | - |
| 16 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.44 | - |
| 15 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.14 | - |
| 14 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.89 | - |
| 13 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.44 | - |
| 12 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.53 | - |
| 09 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.44 | - |
| 08 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | - |
| 07 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.34 | - |
| 06 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | - |
| 05 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | - |
| 02 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.13 | - |
| 02 Feb 2024 | 0.01 Dividend | |||||
| 01 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.62 | - |
| 31 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.22 | - |
| 30 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | - |
| 29 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | - |
| 26 Jan 2024 | 9.20 | 9.45 | 9.20 | 9.45 | 9.42 | - |
| 25 Jan 2024 | 9.85 | 9.85 | 9.15 | 9.25 | 9.22 | 250 |
| 24 Jan 2024 | 9.70 | 9.95 | 9.70 | 9.95 | 9.92 | - |
| 23 Jan 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.82 | - |
| 22 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | - |
| 19 Jan 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.02 | - |
| 18 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.92 | - |
| 17 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.92 | - |
| 16 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | - |
| 15 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | - |
| 12 Jan 2024 | 8.40 | 8.60 | 8.40 | 8.60 | 8.57 | - |
| 11 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | - |
| 10 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.62 | - |
| 09 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.77 | - |
| 08 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | - |
| 05 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | - |
| 04 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | - |
| 03 Jan 2024 | 8.55 | 8.55 | 8.35 | 8.35 | 8.32 | - |
| 02 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | - |
| 29 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.72 | - |
| 28 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | - |
| 27 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.47 | - |
| 22 Dec 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | - |
| 21 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | - |
| 20 Dec 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | - |
| 19 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.88 | - |
| 18 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.