First Foundation Inc. (FFWM)
NASDAQ: FFWM · Real-Time Price · USD
4.810
-0.260 (-5.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed

First Foundation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20255.005.004.724.824.82-4.93%850,324
Apr 24, 20255.155.235.005.075.07-1.17%655,376
Apr 23, 20255.085.154.935.135.134.06%1,958,714
Apr 22, 20254.985.044.804.934.93-991,354
Apr 21, 20254.935.054.874.934.93-1.00%691,168
Apr 17, 20254.845.014.834.984.982.68%1,106,931
Apr 16, 20254.854.944.794.854.85-1,115,949
Apr 15, 20254.785.044.714.854.852.32%1,427,852
Apr 14, 20254.714.764.594.744.742.16%1,474,242
Apr 11, 20254.524.694.454.644.640.65%662,925
Apr 10, 20254.874.924.554.614.61-7.80%1,069,205
Apr 9, 20254.715.054.425.005.004.82%1,337,667
Apr 8, 20254.845.024.684.774.772.58%1,016,518
Apr 7, 20254.555.154.504.654.65-2.11%1,497,690
Apr 4, 20254.804.864.544.754.75-4.23%1,765,699
Apr 3, 20255.035.264.954.964.96-7.46%1,343,137
Apr 2, 20255.105.375.105.365.362.68%755,466
Apr 1, 20255.125.275.085.225.220.58%784,145
Mar 31, 20254.865.334.865.195.194.85%1,846,405
Mar 28, 20254.914.974.804.954.95-536,243
Mar 27, 20254.925.064.814.954.950.41%741,181
Mar 26, 20254.774.984.774.934.934.01%899,072
Mar 25, 20254.874.914.744.744.74-3.07%459,199
Mar 24, 20254.884.974.874.894.891.24%347,056
Mar 21, 20254.774.894.694.834.830.21%719,030
Mar 20, 20254.855.034.824.824.82-1.63%385,141
Mar 19, 20254.924.964.834.904.900.20%601,715
Mar 18, 20254.894.974.854.894.89-0.81%524,345
Mar 17, 20254.874.984.864.934.930.61%602,394
Mar 14, 20254.814.974.804.904.904.03%590,678
Mar 13, 20254.804.874.674.714.71-1.26%500,483
Mar 12, 20254.664.794.584.774.773.92%437,358
Mar 11, 20254.624.664.524.594.590.22%874,158
Mar 10, 20254.704.744.554.584.58-4.38%860,627
Mar 7, 20254.804.834.714.794.79-582,599
Mar 6, 20254.834.924.784.794.79-2.64%705,715
Mar 5, 20254.955.014.834.924.92-0.81%632,678
Mar 4, 20254.955.104.874.964.96-1.59%505,307
Mar 3, 20255.155.154.965.045.04-0.98%688,338
Feb 28, 20255.005.134.965.095.092.21%530,393
Feb 27, 20255.055.124.954.984.98-1.78%458,317
Feb 26, 20255.095.154.975.075.07-0.20%399,817
Feb 25, 20255.055.205.015.085.081.60%472,601
Feb 24, 20255.065.084.975.005.00-0.20%430,309
Feb 21, 20255.255.284.975.015.01-3.09%685,151
Feb 20, 20255.255.285.135.175.17-1.90%509,949
Feb 19, 20255.225.305.185.275.27-0.94%449,075
Feb 18, 20255.275.365.205.325.320.76%300,413
Feb 14, 20255.295.405.185.285.280.96%394,362
Feb 13, 20255.145.235.075.235.232.15%344,752