Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Foundatio (FFWM.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 10 $6.115 Automatic Execution
 15:24:34 - 15-Dec-25
Unknown* 100 $6.12 Automatic Execution
 15:23:00 - 15-Dec-25
Sell* 20 $6.12 Automatic Execution
 15:23:00 - 15-Dec-25
Sell* 100 $6.12 Automatic Execution
 15:23:00 - 15-Dec-25
Sell* 10 $6.12 Automatic Execution
 15:23:00 - 15-Dec-25
Sell* 100 $6.12 Automatic Execution
 15:23:00 - 15-Dec-25
Sell* 100 $6.12 Automatic Execution
 15:23:00 - 15-Dec-25
Sell* 100 $6.12 Automatic Execution
 15:23:00 - 15-Dec-25
Unknown* 91 $6.12 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 14 $6.12 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 69 $6.12 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 100 $6.12 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 2 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 2 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 2 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 2 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Unknown* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 57 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 10 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 8 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 100 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 74 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 46 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 33 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 31 $6.11 Automatic Execution
 15:22:53 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:22:33 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:21:49 - 15-Dec-25
Buy* 1 $6.11 Automatic Execution
 15:21:37 - 15-Dec-25
Buy* 10 $6.13 Automatic Execution
 14:58:57 - 15-Dec-25
Unknown* 10 $6.125 Automatic Execution
 14:57:00 - 15-Dec-25
Sell* 8 $6.13 Automatic Execution
 14:53:20 - 15-Dec-25
Buy* 43 $6.13 Automatic Execution
 14:53:20 - 15-Dec-25
Buy* 100 $6.13 Automatic Execution
 14:53:20 - 15-Dec-25
Buy* 200 $6.13 Automatic Execution
 14:53:20 - 15-Dec-25
Buy* 100 $6.13 Automatic Execution
 14:53:20 - 15-Dec-25
Buy* 1 $6.13 Automatic Execution
 14:53:20 - 15-Dec-25
Buy* 100 $6.13 Automatic Execution
 14:53:20 - 15-Dec-25
Buy* 60 $6.13 Automatic Execution
 14:53:20 - 15-Dec-25
Buy* 200 $6.13 Automatic Execution
 14:53:20 - 15-Dec-25
Buy* 100 $6.13 Automatic Execution
 14:53:20 - 15-Dec-25
Unknown* 22 $6.125 Automatic Execution
 14:50:18 - 15-Dec-25
Buy* 57 $6.12 Automatic Execution
 14:50:13 - 15-Dec-25
Buy* 1 $6.12 Automatic Execution
 14:50:13 - 15-Dec-25
Buy* 74 $6.12 Automatic Execution
 14:50:13 - 15-Dec-25
Unknown* 15 $6.115 Automatic Execution
 14:48:47 - 15-Dec-25
Unknown* 22 $6.12 Automatic Execution
 14:26:25 - 15-Dec-25
Unknown* 2 $6.12 Automatic Execution
 14:26:25 - 15-Dec-25
Unknown* 26 $6.12 Automatic Execution
 14:25:14 - 15-Dec-25
Buy* 68 $6.12 Automatic Execution
 14:24:05 - 15-Dec-25
Buy* 10 $6.12 Automatic Execution
 14:24:05 - 15-Dec-25
Buy* 5 $6.12 Automatic Execution
 14:24:05 - 15-Dec-25
Buy* 100 $6.12 Automatic Execution
 14:24:03 - 15-Dec-25
Buy* 33 $6.12 Automatic Execution
 14:24:03 - 15-Dec-25
Buy* 67 $6.12 Automatic Execution
 14:24:03 - 15-Dec-25
Unknown* 16 $6.115 Automatic Execution
 14:22:27 - 15-Dec-25
Unknown* 10 $6.115 Automatic Execution
 14:22:19 - 15-Dec-25
Unknown* 10 $6.115 Automatic Execution
 14:22:15 - 15-Dec-25
Unknown* 10 $6.115 Automatic Execution
 14:19:04 - 15-Dec-25
Unknown* 10 $6.115 Automatic Execution
 14:17:55 - 15-Dec-25
Sell* 100 $6.08 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 100 $6.08 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 100 $6.08 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 1 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 1 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 2 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 1 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 1 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 1 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 1 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 1 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 2 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 1 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 1 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 1 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 56 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 4 $6.09 Automatic Execution
 13:52:15 - 15-Dec-25
Sell* 100 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 7 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 2 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 100 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 200 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 100 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 56 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 100 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 200 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 100 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 200 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 100 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 100 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Unknown* 100 $6.105 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 100 $6.10 Automatic Execution
 13:50:43 - 15-Dec-25
Unknown* 100 $6.105 Automatic Execution
 13:50:43 - 15-Dec-25
Unknown* 100 $6.105 Automatic Execution
 13:50:43 - 15-Dec-25
Unknown* 100 $6.105 Automatic Execution
 13:50:43 - 15-Dec-25
Unknown* 100 $6.105 Automatic Execution
 13:50:43 - 15-Dec-25
Unknown* 100 $6.105 Automatic Execution
 13:50:43 - 15-Dec-25
Sell* 91 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Sell* 17 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Sell* 7 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Sell* 7 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Sell* 7 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Sell* 7 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Sell* 200 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Sell* 7 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Sell* 5 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Sell* 100 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Unknown* 100 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 29 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 100 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 46 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 100 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 2 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 4 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 17 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Buy* 25 $6.10 Automatic Execution
 13:50:42 - 15-Dec-25
Sell* 100 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Sell* 100 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Sell* 5 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Sell* 46 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Sell* 200 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Sell* 10 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Sell* 10 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 100 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 2 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 2 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 2 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 5 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 74 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 2 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 38 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 5 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 20 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 100 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 41 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Buy* 5 $6.10 Automatic Execution
 13:45:37 - 15-Dec-25
Unknown* 1 $6.085 Automatic Execution
 13:27:29 - 15-Dec-25
Unknown* 7 $6.085 Automatic Execution
 13:27:14 - 15-Dec-25
Unknown* 10 $6.085 Automatic Execution
 13:25:55 - 15-Dec-25
Unknown* 100 $6.085 Automatic Execution
 13:21:27 - 15-Dec-25
Unknown* 100 $6.085 Automatic Execution
 13:21:27 - 15-Dec-25
Unknown* 100 $6.09 Automatic Execution
 13:18:54 - 15-Dec-25
Unknown* 100 $6.09 Automatic Execution
 13:18:54 - 15-Dec-25
Unknown* 9 $6.09 Automatic Execution
 13:18:54 - 15-Dec-25
Unknown* 1 $6.09 Automatic Execution
 13:18:54 - 15-Dec-25
Buy* 100 $6.09 Automatic Execution
 13:18:54 - 15-Dec-25
Buy* 100 $6.09 Automatic Execution
 13:18:54 - 15-Dec-25
Buy* 38 $6.09 Automatic Execution
 13:18:54 - 15-Dec-25
Buy* 100 $6.09 Automatic Execution
 13:18:54 - 15-Dec-25
Unknown* 40 $6.08 Automatic Execution
 12:50:50 - 15-Dec-25
Unknown* 18 $6.08 Automatic Execution
 12:50:50 - 15-Dec-25
Unknown* 10 $6.08 Automatic Execution
 12:50:50 - 15-Dec-25
Sell* 6 $6.08 Automatic Execution
 12:50:49 - 15-Dec-25
Unknown* 100 $6.08 Automatic Execution
 12:50:25 - 15-Dec-25
Unknown* 6 $6.09 Automatic Execution
 12:49:52 - 15-Dec-25
Sell* 7 $6.09 Automatic Execution
 12:49:52 - 15-Dec-25
Sell* 11 $6.09 Automatic Execution
 12:49:52 - 15-Dec-25
Sell* 12 $6.09 Automatic Execution
 12:49:52 - 15-Dec-25
Sell* 100 $6.09 Automatic Execution
 12:49:52 - 15-Dec-25
Sell* 100 $6.09 Automatic Execution
 12:49:52 - 15-Dec-25
Sell* 100 $6.09 Automatic Execution
 12:49:52 - 15-Dec-25
Unknown* 10 $6.095 Automatic Execution
 12:49:44 - 15-Dec-25
Unknown* 10 $6.095 Automatic Execution
 12:48:13 - 15-Dec-25
Unknown* 10 $6.095 Automatic Execution
 12:47:31 - 15-Dec-25
Unknown* 10 $6.095 Automatic Execution
 12:47:29 - 15-Dec-25
Buy* 10 $6.10 Automatic Execution
 12:46:34 - 15-Dec-25
Sell* 12 $6.09 Automatic Execution
 12:25:23 - 15-Dec-25
Buy* 100 $6.09 Automatic Execution
 12:20:53 - 15-Dec-25
Unknown* 100 $6.08 Automatic Execution
 12:20:50 - 15-Dec-25
Buy* 100 $6.08 Automatic Execution
 12:20:50 - 15-Dec-25
Buy* 43 $6.08 Automatic Execution
 12:17:22 - 15-Dec-25
Buy* 5 $6.09 Automatic Execution
 11:47:07 - 15-Dec-25
Buy* 5 $6.09 Automatic Execution
 11:47:07 - 15-Dec-25
Buy* 10 $6.09 Automatic Execution
 11:45:48 - 15-Dec-25
Buy* 41 $6.11 Automatic Execution
 10:50:05 - 15-Dec-25
Buy* 43 $6.10 Automatic Execution
 10:48:35 - 15-Dec-25
Buy* 12 $6.10 Automatic Execution
 10:48:35 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 10:48:35 - 15-Dec-25
Unknown* 10 $6.075 Automatic Execution
 11:21:51 - 15-Dec-25
Buy* 1 $6.10 Automatic Execution
 10:48:35 - 15-Dec-25
Unknown* 100 $6.08 Automatic Execution
 11:20:35 - 15-Dec-25
Buy* 28 $6.10 Automatic Execution
 10:48:35 - 15-Dec-25
Sell* 100 $6.08 Automatic Execution
 11:20:35 - 15-Dec-25
Buy* 42 $6.10 Automatic Execution
 10:48:35 - 15-Dec-25
Sell* 2 $6.08 Automatic Execution
 11:19:19 - 15-Dec-25
Unknown* 32 $6.10 Automatic Execution
 10:48:06 - 15-Dec-25
Unknown* 10 $6.085 Automatic Execution
 11:19:03 - 15-Dec-25
Sell* 10 $6.10 Automatic Execution
 10:48:00 - 15-Dec-25
Unknown* 10 $6.085 Automatic Execution
 11:16:01 - 15-Dec-25
Unknown* 10 $6.105 Automatic Execution
 10:46:09 - 15-Dec-25
Buy* 100 $6.08 Automatic Execution
 11:15:36 - 15-Dec-25
Sell* 100 $6.11 Automatic Execution
 10:20:47 - 15-Dec-25
Sell* 100 $6.11 Automatic Execution
 10:20:47 - 15-Dec-25
Sell* 15 $6.11 Automatic Execution
 10:20:47 - 15-Dec-25
Sell* 100 $6.11 Automatic Execution
 10:20:47 - 15-Dec-25
Sell* 100 $6.11 Automatic Execution
 10:20:47 - 15-Dec-25
Unknown* 100 $6.115 Automatic Execution
 10:20:36 - 15-Dec-25
Unknown* 100 $6.115 Automatic Execution
 10:20:36 - 15-Dec-25
Unknown* 100 $6.115 Automatic Execution
 10:20:36 - 15-Dec-25
Unknown* 10 $6.11 Automatic Execution
 10:19:47 - 15-Dec-25
Unknown* 10 $6.115 Automatic Execution
 10:16:48 - 15-Dec-25
Sell* 1 $6.11 Automatic Execution
 10:16:21 - 15-Dec-25
Unknown* 10 $6.08 Automatic Execution
 09:52:06 - 15-Dec-25
Sell* 82 $6.10 Ordinary
 07:09:30 - 15-Dec-25
FTSE 100 Latest
Value9,751.31
Change102.28