First Foundation Inc. (FFWM)
NASDAQ: FFWM · Real-Time Price · USD
5.01
-0.16 (-3.09%)
Feb 21, 2025, 4:00 PM EST - Market closed
First Foundation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.25 | 5.28 | 4.97 | 5.01 | 5.01 | -3.09% | 685,151 |
| Feb 20, 2025 | 5.25 | 5.28 | 5.13 | 5.17 | 5.17 | -1.90% | 509,949 |
| Feb 19, 2025 | 5.22 | 5.30 | 5.18 | 5.27 | 5.27 | -0.94% | 449,075 |
| Feb 18, 2025 | 5.27 | 5.36 | 5.20 | 5.32 | 5.32 | 0.76% | 300,413 |
| Feb 14, 2025 | 5.29 | 5.40 | 5.18 | 5.28 | 5.28 | 0.96% | 394,362 |
| Feb 13, 2025 | 5.14 | 5.23 | 5.07 | 5.23 | 5.23 | 2.15% | 344,752 |
| Feb 12, 2025 | 5.28 | 5.34 | 5.11 | 5.12 | 5.12 | -5.71% | 449,416 |
| Feb 11, 2025 | 5.18 | 5.43 | 5.08 | 5.43 | 5.43 | 3.23% | 360,285 |
| Feb 10, 2025 | 5.41 | 5.43 | 5.25 | 5.26 | 5.26 | -2.59% | 391,949 |
| Feb 7, 2025 | 5.51 | 5.52 | 5.34 | 5.40 | 5.40 | -1.82% | 555,433 |
| Feb 6, 2025 | 5.39 | 5.52 | 5.31 | 5.50 | 5.50 | 2.42% | 456,066 |
| Feb 5, 2025 | 5.19 | 5.40 | 5.17 | 5.37 | 5.37 | 4.88% | 566,254 |
| Feb 4, 2025 | 4.98 | 5.14 | 4.95 | 5.12 | 5.12 | 1.79% | 563,243 |
| Feb 3, 2025 | 4.95 | 5.12 | 4.66 | 5.03 | 5.03 | -2.33% | 1,196,474 |
| Jan 31, 2025 | 5.44 | 5.50 | 5.04 | 5.15 | 5.15 | -5.68% | 1,227,093 |
| Jan 30, 2025 | 5.77 | 6.06 | 5.41 | 5.46 | 5.46 | -12.78% | 1,331,927 |
| Jan 29, 2025 | 6.20 | 6.47 | 6.09 | 6.26 | 6.26 | 0.16% | 445,540 |
| Jan 28, 2025 | 6.34 | 6.47 | 6.20 | 6.25 | 6.25 | -2.34% | 403,910 |
| Jan 27, 2025 | 6.30 | 6.46 | 6.23 | 6.40 | 6.40 | 2.40% | 794,706 |
| Jan 24, 2025 | 6.18 | 6.40 | 6.18 | 6.25 | 6.25 | 0.32% | 388,283 |
| Jan 23, 2025 | 6.09 | 6.26 | 6.09 | 6.23 | 6.23 | 1.80% | 290,432 |
| Jan 22, 2025 | 6.33 | 6.37 | 6.03 | 6.12 | 6.12 | -4.23% | 466,800 |
| Jan 21, 2025 | 6.42 | 6.46 | 6.29 | 6.39 | 6.39 | 1.59% | 350,322 |
| Jan 17, 2025 | 6.19 | 6.30 | 6.11 | 6.29 | 6.29 | 3.45% | 357,302 |
| Jan 16, 2025 | 6.20 | 6.24 | 6.00 | 6.08 | 6.08 | -2.09% | 271,191 |
| Jan 15, 2025 | 6.34 | 6.38 | 6.10 | 6.21 | 6.21 | 3.50% | 321,423 |
| Jan 14, 2025 | 5.85 | 6.04 | 5.78 | 6.00 | 6.00 | 4.35% | 287,105 |
| Jan 13, 2025 | 5.63 | 5.75 | 5.60 | 5.75 | 5.75 | 1.59% | 366,570 |
| Jan 10, 2025 | 5.82 | 5.87 | 5.56 | 5.66 | 5.66 | -4.71% | 547,116 |
| Jan 8, 2025 | 5.99 | 6.02 | 5.86 | 5.94 | 5.94 | -1.98% | 213,026 |
| Jan 7, 2025 | 6.22 | 6.29 | 5.93 | 6.06 | 6.06 | -1.94% | 429,103 |
| Jan 6, 2025 | 6.27 | 6.42 | 6.12 | 6.18 | 6.18 | -0.64% | 448,384 |
| Jan 3, 2025 | 6.11 | 6.24 | 5.95 | 6.22 | 6.22 | 2.81% | 333,787 |
| Jan 2, 2025 | 6.30 | 6.41 | 5.90 | 6.05 | 6.05 | -2.58% | 558,099 |
| Dec 31, 2024 | 6.05 | 6.29 | 5.89 | 6.21 | 6.21 | 3.85% | 977,934 |
| Dec 30, 2024 | 5.94 | 6.10 | 5.88 | 5.98 | 5.98 | - | 583,850 |
| Dec 27, 2024 | 5.97 | 6.09 | 5.88 | 5.98 | 5.98 | -0.99% | 446,040 |
| Dec 26, 2024 | 5.94 | 6.04 | 5.83 | 6.04 | 6.04 | 1.34% | 296,224 |
| Dec 24, 2024 | 5.94 | 5.98 | 5.74 | 5.96 | 5.96 | 0.17% | 391,221 |
| Dec 23, 2024 | 6.15 | 6.27 | 5.93 | 5.95 | 5.95 | -4.19% | 516,790 |
| 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 |