First Foundation Inc. (FFWM)
NASDAQ: FFWM · Real-Time Price · USD
6.21
+0.22 (3.67%)
Dec 20, 2024, 4:00 PM EST - Market closed
First Foundation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.90 | 6.37 | 5.90 | 6.21 | 6.21 | 3.67% | 1,622,932 |
| Dec 19, 2024 | 6.48 | 6.62 | 5.96 | 5.99 | 5.99 | -5.52% | 621,718 |
| Dec 18, 2024 | 7.06 | 7.11 | 6.30 | 6.34 | 6.34 | -8.91% | 676,642 |
| Dec 17, 2024 | 7.30 | 7.36 | 6.94 | 6.96 | 6.96 | -5.31% | 520,013 |
| Dec 16, 2024 | 7.32 | 7.42 | 7.16 | 7.35 | 7.35 | 0.68% | 430,459 |
| Dec 13, 2024 | 7.29 | 7.37 | 7.17 | 7.30 | 7.30 | -0.14% | 244,132 |
| Dec 12, 2024 | 7.67 | 7.68 | 7.29 | 7.31 | 7.31 | -5.19% | 299,815 |
| Dec 11, 2024 | 7.75 | 7.83 | 7.65 | 7.71 | 7.71 | 0.65% | 282,435 |
| Dec 10, 2024 | 7.78 | 7.94 | 7.62 | 7.66 | 7.66 | -1.42% | 414,169 |
| Dec 9, 2024 | 7.84 | 8.09 | 7.73 | 7.77 | 7.77 | -0.13% | 386,418 |
| Dec 6, 2024 | 7.88 | 7.88 | 7.67 | 7.78 | 7.78 | 0.26% | 239,743 |
| Dec 5, 2024 | 7.95 | 8.08 | 7.74 | 7.76 | 7.76 | -2.27% | 364,640 |
| Dec 4, 2024 | 7.81 | 7.97 | 7.70 | 7.94 | 7.94 | 1.15% | 299,336 |
| Dec 3, 2024 | 7.97 | 8.07 | 7.75 | 7.85 | 7.85 | -2.00% | 411,251 |
| Dec 2, 2024 | 7.92 | 8.14 | 7.75 | 8.01 | 8.01 | 0.75% | 436,650 |
| Nov 29, 2024 | 8.18 | 8.18 | 7.86 | 7.95 | 7.95 | -1.61% | 203,633 |
| Nov 27, 2024 | 8.07 | 8.36 | 8.06 | 8.08 | 8.08 | 1.13% | 328,867 |
| Nov 26, 2024 | 8.16 | 8.20 | 7.93 | 7.99 | 7.99 | -3.15% | 398,927 |
| Nov 25, 2024 | 8.24 | 8.52 | 8.15 | 8.25 | 8.25 | 2.74% | 651,289 |
| Nov 22, 2024 | 7.74 | 8.09 | 7.71 | 8.03 | 8.03 | 3.48% | 563,788 |
| Nov 21, 2024 | 7.67 | 7.93 | 7.61 | 7.76 | 7.76 | 1.70% | 297,292 |
| Nov 20, 2024 | 7.60 | 7.73 | 7.51 | 7.63 | 7.63 | -0.39% | 313,462 |
| Nov 19, 2024 | 7.43 | 7.72 | 7.43 | 7.66 | 7.66 | 1.06% | 339,376 |
| Nov 18, 2024 | 7.71 | 7.82 | 7.54 | 7.58 | 7.58 | -1.69% | 361,353 |
| Nov 15, 2024 | 7.84 | 7.94 | 7.59 | 7.71 | 7.71 | -1.15% | 334,372 |
| Nov 14, 2024 | 7.92 | 8.08 | 7.70 | 7.80 | 7.80 | -1.14% | 464,575 |
| Nov 13, 2024 | 8.16 | 8.34 | 7.86 | 7.89 | 7.89 | -2.83% | 501,125 |
| Nov 12, 2024 | 8.10 | 8.25 | 7.96 | 8.12 | 8.12 | -1.46% | 531,381 |
| Nov 11, 2024 | 7.82 | 8.27 | 7.82 | 8.24 | 8.24 | 5.91% | 770,579 |
| Nov 8, 2024 | 7.57 | 7.84 | 7.51 | 7.78 | 7.78 | 3.60% | 621,986 |
| Nov 7, 2024 | 7.63 | 7.74 | 7.44 | 7.51 | 7.51 | -1.96% | 847,152 |
| Nov 6, 2024 | 7.15 | 7.72 | 7.15 | 7.66 | 7.66 | 16.95% | 1,706,473 |
| Nov 5, 2024 | 6.47 | 6.63 | 6.40 | 6.55 | 6.55 | 1.24% | 500,050 |
| Nov 4, 2024 | 6.64 | 6.67 | 6.44 | 6.47 | 6.47 | -3.58% | 532,452 |
| Nov 1, 2024 | 6.77 | 6.84 | 6.63 | 6.71 | 6.71 | -0.30% | 441,677 |
| Oct 31, 2024 | 6.96 | 6.98 | 6.73 | 6.73 | 6.73 | -3.17% | 577,682 |
| Oct 30, 2024 | 7.15 | 7.28 | 6.94 | 6.95 | 6.95 | -3.87% | 802,154 |
| Oct 29, 2024 | 7.77 | 7.78 | 7.14 | 7.23 | 7.23 | -6.95% | 886,789 |
| Oct 28, 2024 | 7.38 | 7.84 | 7.32 | 7.77 | 7.77 | 7.32% | 932,830 |
| Oct 25, 2024 | 7.65 | 7.70 | 7.24 | 7.24 | 7.24 | -4.86% | 475,465 |
| Oct 24, 2024 | 7.46 | 7.69 | 7.42 | 7.61 | 7.61 | 2.15% | 468,169 |
| Oct 23, 2024 | 7.31 | 7.48 | 7.31 | 7.45 | 7.45 | 0.68% | 432,053 |
| Oct 22, 2024 | 7.36 | 7.47 | 7.21 | 7.40 | 7.40 | 0.68% | 466,877 |
| Oct 21, 2024 | 7.64 | 7.64 | 7.23 | 7.35 | 7.35 | -4.17% | 654,126 |
| Oct 18, 2024 | 7.68 | 7.72 | 7.54 | 7.67 | 7.67 | -0.52% | 477,145 |
| Oct 17, 2024 | 7.72 | 7.76 | 7.55 | 7.71 | 7.71 | 0.26% | 792,167 |
| Oct 16, 2024 | 7.50 | 7.72 | 7.37 | 7.69 | 7.69 | 4.34% | 580,237 |
| Oct 15, 2024 | 7.35 | 7.55 | 7.24 | 7.37 | 7.37 | 1.52% | 908,749 |
| Oct 14, 2024 | 7.22 | 7.43 | 7.12 | 7.26 | 7.26 | 0.83% | 508,483 |
| Oct 11, 2024 | 6.85 | 7.21 | 6.85 | 7.20 | 7.20 | 5.73% | 693,716 |
| Oct 10, 2024 | 6.60 | 6.86 | 6.48 | 6.81 | 6.81 | 2.56% | 434,629 |
| Oct 9, 2024 | 6.65 | 6.79 | 6.48 | 6.64 | 6.64 | 1.84% | 529,769 |
| Oct 8, 2024 | 6.75 | 6.83 | 6.50 | 6.52 | 6.52 | -3.69% | 441,142 |
| Oct 7, 2024 | 6.58 | 6.79 | 6.57 | 6.77 | 6.77 | 1.04% | 365,518 |
| Oct 4, 2024 | 6.72 | 6.78 | 6.45 | 6.70 | 6.70 | 1.98% | 589,003 |
| Oct 3, 2024 | 5.94 | 6.57 | 5.90 | 6.57 | 6.57 | 10.42% | 515,439 |
| Oct 2, 2024 | 5.85 | 6.09 | 5.83 | 5.95 | 5.95 | 1.19% | 288,328 |
| Oct 1, 2024 | 6.18 | 6.21 | 5.85 | 5.88 | 5.88 | -5.77% | 470,366 |
| Sep 30, 2024 | 6.03 | 6.40 | 6.03 | 6.24 | 6.24 | 2.63% | 348,165 |
| Sep 27, 2024 | 6.30 | 6.33 | 6.06 | 6.08 | 6.08 | -1.46% | 473,863 |
| Sep 26, 2024 | 6.23 | 6.39 | 6.16 | 6.17 | 6.17 | 0.65% | 434,833 |
| Sep 25, 2024 | 6.29 | 6.38 | 6.13 | 6.13 | 6.13 | -2.54% | 308,908 |
| Sep 24, 2024 | 6.42 | 6.50 | 6.28 | 6.29 | 6.29 | -2.02% | 447,035 |
| Sep 23, 2024 | 6.84 | 6.89 | 6.40 | 6.42 | 6.42 | -5.17% | 476,180 |
| Sep 20, 2024 | 6.96 | 7.10 | 6.77 | 6.77 | 6.77 | -3.42% | 2,271,370 |
| Sep 19, 2024 | 6.92 | 7.10 | 6.72 | 7.01 | 7.01 | 4.94% | 585,706 |
| Sep 18, 2024 | 6.77 | 7.04 | 6.62 | 6.68 | 6.68 | -0.60% | 508,162 |
| Sep 17, 2024 | 6.73 | 6.95 | 6.64 | 6.72 | 6.72 | 1.82% | 287,208 |
| Sep 16, 2024 | 6.60 | 6.72 | 6.41 | 6.60 | 6.60 | 0.61% | 361,800 |
| Sep 13, 2024 | 6.44 | 6.58 | 6.36 | 6.56 | 6.56 | 4.13% | 402,204 |
| Sep 12, 2024 | 6.47 | 6.54 | 6.23 | 6.30 | 6.30 | -1.56% | 270,683 |
| Sep 11, 2024 | 6.35 | 6.44 | 6.12 | 6.40 | 6.40 | 0.31% | 520,717 |
| Sep 10, 2024 | 6.85 | 6.86 | 6.23 | 6.38 | 6.38 | -6.73% | 576,933 |
| Sep 9, 2024 | 6.80 | 6.99 | 6.69 | 6.84 | 6.84 | 0.88% | 419,991 |
| Sep 6, 2024 | 6.94 | 7.00 | 6.68 | 6.78 | 6.78 | -1.74% | 373,664 |
| Sep 5, 2024 | 7.04 | 7.10 | 6.83 | 6.90 | 6.90 | -0.43% | 350,057 |
| Sep 4, 2024 | 6.79 | 7.16 | 6.79 | 6.93 | 6.93 | 1.02% | 891,957 |
| Sep 3, 2024 | 6.90 | 7.08 | 6.66 | 6.86 | 6.86 | -2.56% | 656,296 |
| Aug 30, 2024 | 6.99 | 7.09 | 6.88 | 7.04 | 7.04 | 1.44% | 403,271 |
| Aug 29, 2024 | 7.00 | 7.13 | 6.90 | 6.94 | 6.94 | 0.14% | 554,187 |
| Aug 28, 2024 | 6.78 | 7.00 | 6.78 | 6.93 | 6.93 | 1.61% | 337,035 |
| Aug 27, 2024 | 6.70 | 7.00 | 6.70 | 6.82 | 6.82 | 0.44% | 469,005 |
| Aug 26, 2024 | 7.00 | 7.02 | 6.66 | 6.79 | 6.79 | -1.74% | 417,458 |
| Aug 23, 2024 | 6.61 | 7.29 | 6.55 | 6.91 | 6.91 | 5.34% | 1,135,953 |
| Aug 22, 2024 | 6.60 | 6.76 | 6.56 | 6.56 | 6.56 | -1.06% | 260,052 |
| Aug 21, 2024 | 6.13 | 6.66 | 6.13 | 6.63 | 6.63 | 8.87% | 462,459 |
| Aug 20, 2024 | 6.20 | 6.23 | 6.00 | 6.09 | 6.09 | -2.09% | 601,684 |
| Aug 19, 2024 | 6.36 | 6.44 | 6.15 | 6.22 | 6.22 | -2.05% | 356,753 |
| Aug 16, 2024 | 6.06 | 6.41 | 6.06 | 6.35 | 6.35 | 4.27% | 502,850 |
| Aug 15, 2024 | 6.11 | 6.31 | 6.08 | 6.09 | 6.09 | 3.22% | 512,632 |
| Aug 14, 2024 | 5.96 | 6.05 | 5.77 | 5.90 | 5.90 | -0.17% | 385,268 |
| Aug 13, 2024 | 5.98 | 6.01 | 5.77 | 5.91 | 5.91 | 1.03% | 540,861 |
| Aug 12, 2024 | 5.97 | 6.22 | 5.75 | 5.85 | 5.85 | - | 546,005 |
| Aug 9, 2024 | 6.12 | 6.13 | 5.74 | 5.85 | 5.85 | -4.88% | 590,549 |
| Aug 8, 2024 | 6.49 | 6.52 | 6.13 | 6.15 | 6.15 | -2.54% | 401,428 |
| Aug 7, 2024 | 6.52 | 6.54 | 6.26 | 6.31 | 6.31 | -0.32% | 554,444 |
| Aug 6, 2024 | 6.44 | 6.44 | 6.18 | 6.33 | 6.33 | -2.31% | 646,223 |
| Aug 5, 2024 | 5.90 | 6.49 | 5.76 | 6.48 | 6.48 | 0.93% | 1,007,217 |
| Aug 2, 2024 | 6.26 | 6.45 | 6.00 | 6.42 | 6.42 | -3.02% | 920,730 |
| Aug 1, 2024 | 6.98 | 7.01 | 6.51 | 6.62 | 6.62 | -5.43% | 991,563 |