First Foundation Inc. (FFWM)
NASDAQ: FFWM · Real-Time Price · USD
5.97
+0.02 (0.34%)
Sep 2, 2025, 10:28 AM - Market open
First Foundation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.84 | 5.95 | 5.83 | 5.98 | - | 0.42% | 48,093 |
| 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 |
| Jul 30, 2025 | 4.96 | 5.00 | 4.81 | 4.87 | 4.87 | -1.22% | 1,097,946 |
| Jul 29, 2025 | 5.00 | 5.04 | 4.91 | 4.93 | 4.93 | -1.20% | 876,358 |
| Jul 28, 2025 | 5.00 | 5.01 | 4.88 | 4.99 | 4.99 | 0.40% | 1,587,850 |
| Jul 25, 2025 | 5.11 | 5.11 | 4.93 | 4.97 | 4.97 | -2.74% | 1,195,969 |
| Jul 24, 2025 | 5.37 | 5.37 | 5.11 | 5.11 | 5.11 | -5.02% | 715,268 |
| Jul 23, 2025 | 5.38 | 5.39 | 5.29 | 5.38 | 5.38 | 0.94% | 634,557 |
| Jul 22, 2025 | 5.31 | 5.38 | 5.27 | 5.33 | 5.33 | 0.76% | 550,727 |
| Jul 21, 2025 | 5.39 | 5.45 | 5.28 | 5.29 | 5.29 | -0.94% | 582,035 |
| Jul 18, 2025 | 5.34 | 5.39 | 5.27 | 5.34 | 5.34 | 0.75% | 570,243 |
| Jul 17, 2025 | 5.24 | 5.37 | 5.24 | 5.30 | 5.30 | 1.15% | 848,857 |
| Jul 16, 2025 | 5.24 | 5.32 | 5.12 | 5.24 | 5.24 | 0.58% | 877,272 |
| Jul 15, 2025 | 5.51 | 5.54 | 5.21 | 5.21 | 5.21 | -5.44% | 746,610 |
| Jul 14, 2025 | 5.45 | 5.55 | 5.45 | 5.51 | 5.51 | 0.73% | 702,703 |
| Jul 11, 2025 | 5.51 | 5.56 | 5.45 | 5.47 | 5.47 | -1.80% | 1,226,400 |
| Jul 10, 2025 | 5.50 | 5.63 | 5.48 | 5.57 | 5.57 | 0.72% | 862,363 |
| Jul 9, 2025 | 5.54 | 5.59 | 5.49 | 5.53 | 5.53 | - | 351,706 |
| Jul 8, 2025 | 5.47 | 5.61 | 5.47 | 5.53 | 5.53 | 0.73% | 505,819 |
| Jul 7, 2025 | 5.55 | 5.69 | 5.47 | 5.49 | 5.49 | -1.96% | 899,762 |
| Jul 3, 2025 | 5.59 | 5.72 | 5.50 | 5.60 | 5.60 | 1.27% | 875,397 |
| Jul 2, 2025 | 5.53 | 5.65 | 5.45 | 5.53 | 5.53 | 1.10% | 935,320 |
| Jul 1, 2025 | 5.05 | 5.57 | 5.04 | 5.47 | 5.47 | 7.25% | 1,188,695 |
| Jun 30, 2025 | 5.23 | 5.30 | 5.10 | 5.10 | 5.10 | -2.86% | 531,005 |
| Jun 27, 2025 | 5.20 | 5.27 | 5.17 | 5.25 | 5.25 | 1.35% | 1,320,477 |
| Jun 26, 2025 | 5.05 | 5.19 | 5.05 | 5.18 | 5.18 | 2.98% | 390,384 |
| Jun 25, 2025 | 5.13 | 5.13 | 5.00 | 5.03 | 5.03 | -1.76% | 635,840 |
| Jun 24, 2025 | 5.22 | 5.32 | 5.12 | 5.12 | 5.12 | -0.78% | 1,167,049 |
| Jun 23, 2025 | 5.06 | 5.23 | 5.03 | 5.16 | 5.16 | 1.38% | 868,860 |