First Foundation Inc. (FFWM)
NASDAQ: FFWM · Real-Time Price · USD
5.85
+0.09 (1.56%)
Oct 10, 2025, 10:36 AM EDT - Market open
First Foundation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.92 | 5.94 | 5.75 | 5.76 | 5.76 | -3.03% | 972,464 |
| Oct 8, 2025 | 5.93 | 5.99 | 5.81 | 5.94 | 5.94 | 0.34% | 667,238 |
| Oct 7, 2025 | 5.90 | 5.98 | 5.82 | 5.92 | 5.92 | 0.34% | 722,299 |
| Oct 6, 2025 | 5.85 | 5.95 | 5.79 | 5.90 | 5.90 | 1.90% | 519,042 |
| Oct 3, 2025 | 5.64 | 5.84 | 5.61 | 5.79 | 5.79 | 3.39% | 363,588 |
| Oct 2, 2025 | 5.54 | 5.68 | 5.44 | 5.60 | 5.60 | 1.08% | 733,657 |
| Oct 1, 2025 | 5.55 | 5.60 | 5.50 | 5.54 | 5.54 | -0.54% | 674,232 |
| Sep 30, 2025 | 5.60 | 5.66 | 5.51 | 5.57 | 5.57 | -0.71% | 589,526 |
| Sep 29, 2025 | 5.74 | 5.74 | 5.57 | 5.61 | 5.61 | -2.26% | 352,209 |
| Sep 26, 2025 | 5.83 | 5.83 | 5.67 | 5.74 | 5.74 | -1.03% | 467,105 |
| Sep 25, 2025 | 5.79 | 5.84 | 5.72 | 5.80 | 5.80 | - | 433,740 |
| Sep 24, 2025 | 5.79 | 5.86 | 5.73 | 5.80 | 5.80 | 1.22% | 572,514 |
| Sep 23, 2025 | 5.78 | 5.90 | 5.73 | 5.73 | 5.73 | -0.87% | 721,483 |
| Sep 22, 2025 | 5.75 | 5.81 | 5.67 | 5.78 | 5.78 | -0.17% | 654,932 |
| Sep 19, 2025 | 5.97 | 6.00 | 5.79 | 5.79 | 5.79 | -2.85% | 1,698,018 |
| Sep 18, 2025 | 5.85 | 6.01 | 5.81 | 5.96 | 5.96 | 2.23% | 1,064,343 |
| Sep 17, 2025 | 5.91 | 6.16 | 5.82 | 5.83 | 5.83 | -0.68% | 818,723 |
| Sep 16, 2025 | 5.92 | 5.93 | 5.78 | 5.87 | 5.87 | -1.01% | 776,264 |
| Sep 15, 2025 | 6.00 | 6.00 | 5.89 | 5.93 | 5.93 | -1.00% | 284,513 |
| Sep 12, 2025 | 6.01 | 6.04 | 5.92 | 5.99 | 5.99 | -0.66% | 269,517 |
| Sep 11, 2025 | 5.87 | 6.08 | 5.87 | 6.03 | 6.03 | 2.03% | 365,252 |
| Sep 10, 2025 | 5.89 | 5.97 | 5.84 | 5.91 | 5.91 | - | 463,462 |
| Sep 9, 2025 | 5.95 | 5.99 | 5.90 | 5.91 | 5.91 | -1.34% | 394,036 |
| Sep 8, 2025 | 6.10 | 6.10 | 5.97 | 5.99 | 5.99 | -1.64% | 419,365 |
| Sep 5, 2025 | 6.13 | 6.22 | 6.01 | 6.09 | 6.09 | - | 1,037,766 |
| Sep 4, 2025 | 5.98 | 6.18 | 5.96 | 6.09 | 6.09 | 1.84% | 544,126 |
| Sep 3, 2025 | 5.86 | 5.99 | 5.80 | 5.98 | 5.98 | 2.40% | 586,828 |
| Sep 2, 2025 | 5.84 | 6.00 | 5.82 | 5.84 | 5.84 | -1.85% | 588,479 |
| Aug 29, 2025 | 5.91 | 5.98 | 5.87 | 5.95 | 5.95 | 1.54% | 637,540 |
| Aug 28, 2025 | 5.95 | 5.95 | 5.83 | 5.86 | 5.86 | -1.01% | 480,912 |
| Aug 27, 2025 | 5.89 | 5.99 | 5.86 | 5.92 | 5.92 | - | 429,563 |
| Aug 26, 2025 | 5.87 | 6.00 | 5.82 | 5.92 | 5.92 | 1.72% | 425,056 |
| Aug 25, 2025 | 5.79 | 5.90 | 5.74 | 5.82 | 5.82 | - | 384,973 |
| Aug 22, 2025 | 5.44 | 5.85 | 5.41 | 5.82 | 5.82 | 7.78% | 767,762 |
| Aug 21, 2025 | 5.39 | 5.44 | 5.30 | 5.40 | 5.40 | -0.37% | 239,678 |
| Aug 20, 2025 | 5.40 | 5.45 | 5.35 | 5.42 | 5.42 | 0.93% | 347,291 |
| Aug 19, 2025 | 5.36 | 5.43 | 5.29 | 5.37 | 5.37 | -0.19% | 404,183 |
| Aug 18, 2025 | 5.41 | 5.45 | 5.29 | 5.38 | 5.38 | -0.92% | 501,769 |
| Aug 15, 2025 | 5.67 | 5.67 | 5.42 | 5.43 | 5.43 | -3.72% | 719,023 |
| Aug 14, 2025 | 5.38 | 5.64 | 5.35 | 5.64 | 5.64 | 2.73% | 658,669 |
| Aug 13, 2025 | 5.29 | 5.50 | 5.23 | 5.49 | 5.49 | 4.97% | 821,294 |
| Aug 12, 2025 | 4.98 | 5.25 | 4.91 | 5.23 | 5.23 | 6.30% | 766,358 |
| Aug 11, 2025 | 4.92 | 4.96 | 4.81 | 4.92 | 4.92 | 0.61% | 634,151 |
| Aug 8, 2025 | 4.94 | 5.04 | 4.82 | 4.89 | 4.89 | -0.20% | 1,288,685 |
| Aug 7, 2025 | 5.14 | 5.14 | 4.89 | 4.90 | 4.90 | -3.35% | 566,268 |
| Aug 6, 2025 | 5.08 | 5.13 | 5.02 | 5.07 | 5.07 | -0.39% | 970,746 |
| Aug 5, 2025 | 5.10 | 5.16 | 5.04 | 5.09 | 5.09 | -0.20% | 1,494,541 |
| Aug 4, 2025 | 4.76 | 5.15 | 4.75 | 5.10 | 5.10 | 6.69% | 1,414,189 |
| Aug 1, 2025 | 4.85 | 4.85 | 4.59 | 4.78 | 4.78 | -1.85% | 2,684,634 |
| Jul 31, 2025 | 4.88 | 4.93 | 4.68 | 4.87 | 4.87 | - | 2,447,236 |