Quantcast

Historical Stock Prices

FFWM 
$18.65
*  
0.06
0.32%
Get FFWM Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading FFWM now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 18.7 18.79 18.57 18.66 97,892
07/19/2018 18.79 18.81 18.61 18.71 140,831
07/18/2018 18.78 18.95 18.72 18.79 122,151
07/17/2018 18.86 18.98 18.73 18.75 60,481
07/16/2018 18.76 18.93 18.57 18.82 78,919
07/13/2018 18.91 18.95 18.67 18.69 168,729
07/12/2018 19.43 19.43 18.9 18.91 90,568
07/11/2018 19.26 19.47 19.26 19.33 82,916
07/10/2018 19.72 19.8 19.29 19.33 217,107
07/09/2018 19.52 19.79 19.48 19.71 104,986
07/06/2018 19.27 19.52 19.2 19.5 383,046
07/05/2018 18.9 19.31 18.85 19.31 333,703
07/03/2018 18.81 18.88 18.635 18.88 161,028
07/02/2018 18.5 18.82 18.465 18.81 175,992
06/29/2018 18.82 18.94 18.54 18.54 131,588
06/28/2018 18.92 19.05 18.73 18.76 124,239
06/27/2018 19.14 19.185 18.84 18.85 148,182
06/26/2018 19.49 19.49 19.13 19.14 174,228
06/25/2018 19.74 19.81 19.4 19.43 221,850
06/22/2018 20.28 20.36 19.71 19.8 857,001
06/21/2018 19.99 20.37 19.99 20.23 388,441
06/20/2018 20.01 20.09 19.94 20.04 606,071
06/19/2018 19.94 20.1 19.94 19.99 644,502
06/18/2018 20 20.25 19.89 20.06 571,760
06/15/2018 20.07 20.14 19.72 20.05 293,704
06/14/2018 20.21 20.43 20.04 20.17 307,292
06/13/2018 19.86 20.31 19.84 20.11 554,359
06/12/2018 20.03 20.03 19.73 19.8 434,909
06/11/2018 20.16 20.2395 19.81 19.93 192,735
06/08/2018 20.07 20.43 19.95 19.95 116,386
06/07/2018 20.2 20.35 20 20.04 148,474
06/06/2018 20.16 20.25 20.0427 20.19 181,426
06/05/2018 20.05 20.17 19.82 20.09 141,356
06/04/2018 19.56 20.05 19.54 20.02 182,939
06/01/2018 19.4 19.72 19.36 19.5 99,101
05/31/2018 19.25 19.5 19.17 19.39 198,989
05/30/2018 18.98 19.3 18.98 19.23 96,133
05/29/2018 19.06 19.07 18.71 18.9 71,066
05/25/2018 19.03 19.22 18.99 19.12 97,290
05/24/2018 19.13 19.26 18.88 19.14 88,068
05/23/2018 19.4 19.45 19.16 19.25 118,832
05/22/2018 19.2 19.5 19.2 19.39 92,422
05/21/2018 18.78 19.2 18.77 19.16 179,240
05/18/2018 18.95 18.95 18.68 18.75 225,286
05/17/2018 18.75 18.91 18.72 18.89 60,577
05/16/2018 18.55 18.81 18.42 18.74 117,174
05/15/2018 18.4 18.65 18.355 18.5 38,440
05/14/2018 18.65 18.65 18.4 18.42 40,397
05/11/2018 18.66 18.7 18.57 18.6 44,711
05/10/2018 18.54 18.66 18.45 18.66 58,871
05/09/2018 18.57 18.66 18.4901 18.53 59,608
05/08/2018 18.41 18.59 18.41 18.56 63,283
05/07/2018 18.32 18.54 18.2 18.42 78,260
05/04/2018 18.14 18.55 17.921 18.41 100,645
05/03/2018 18.28 18.39 17.98 18.24 441,422
05/02/2018 18.33 18.57 18.24 18.49 191,292
05/01/2018 17.9 18.39 17.69 18.38 176,754
04/30/2018 18.33 18.37 17.86 17.89 143,752
04/27/2018 18.08 18.35 18.03 18.34 92,987
04/26/2018 17.86 18.1 17.735 18.06 184,909
04/25/2018 18 18.08 17.85 17.88 273,201
04/24/2018 18.28 18.62 18.07 18.08 110,717
04/23/2018 18.49 18.65 18.29 18.29 116,602
04/20/2018 18.37 18.63 18.37 18.48 149,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio