First Foundation Inc. (FFWM)
NASDAQ: FFWM · Real-Time Price · USD
4.950
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
4.877
-0.073 (-1.48%)
After-hours: Mar 28, 2025, 8:00 PM EDT

First Foundation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20255.285.345.115.125.12-5.71%449,416
Feb 11, 20255.185.435.085.435.433.23%360,285
Feb 10, 20255.415.435.255.265.26-2.59%391,949
Feb 7, 20255.515.525.345.405.40-1.82%555,433
Feb 6, 20255.395.525.315.505.502.42%456,066
Feb 5, 20255.195.405.175.375.374.88%566,254
Feb 4, 20254.985.144.955.125.121.79%563,243
Feb 3, 20254.955.124.665.035.03-2.33%1,196,474
Jan 31, 20255.445.505.045.155.15-5.68%1,227,093
Jan 30, 20255.776.065.415.465.46-12.78%1,331,927
Jan 29, 20256.206.476.096.266.260.16%445,540
Jan 28, 20256.346.476.206.256.25-2.34%403,910
Jan 27, 20256.306.466.236.406.402.40%794,706
Jan 24, 20256.186.406.186.256.250.32%388,283
Jan 23, 20256.096.266.096.236.231.80%290,432
Jan 22, 20256.336.376.036.126.12-4.23%466,800
Jan 21, 20256.426.466.296.396.391.59%350,322
Jan 17, 20256.196.306.116.296.293.45%357,302
Jan 16, 20256.206.246.006.086.08-2.09%271,191