First Foundation Inc. (FFWM)
NASDAQ: FFWM · Real-Time Price · USD
5.37
+0.07 (1.32%)
Jun 9, 2025, 4:00 PM - Market closed
First Foundation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 5.33 | 5.49 | 5.31 | 5.37 | 5.37 | 1.32% | 459,641 |
| Jun 6, 2025 | 5.19 | 5.34 | 5.17 | 5.30 | 5.30 | 3.92% | 443,621 |
| Jun 5, 2025 | 5.10 | 5.12 | 4.97 | 5.10 | 5.10 | - | 652,402 |
| Jun 4, 2025 | 5.03 | 5.12 | 5.00 | 5.10 | 5.10 | 0.79% | 770,057 |
| Jun 3, 2025 | 4.99 | 5.13 | 4.94 | 5.06 | 5.06 | 0.60% | 598,621 |
| Jun 2, 2025 | 5.13 | 5.14 | 4.97 | 5.03 | 5.03 | -2.52% | 839,184 |
| May 30, 2025 | 5.24 | 5.27 | 5.16 | 5.16 | 5.16 | -1.90% | 625,599 |
| May 29, 2025 | 5.24 | 5.28 | 5.17 | 5.26 | 5.26 | 0.57% | 448,889 |
| May 28, 2025 | 5.35 | 5.39 | 5.23 | 5.23 | 5.23 | -2.97% | 426,791 |
| May 27, 2025 | 5.27 | 5.40 | 5.16 | 5.39 | 5.39 | 4.26% | 495,377 |
| May 23, 2025 | 5.08 | 5.20 | 5.07 | 5.17 | 5.17 | -0.58% | 594,127 |
| May 22, 2025 | 5.12 | 5.27 | 5.12 | 5.20 | 5.20 | 0.58% | 440,454 |
| May 21, 2025 | 5.37 | 5.43 | 5.15 | 5.17 | 5.17 | -2.45% | 571,575 |
| May 20, 2025 | 5.34 | 5.36 | 5.22 | 5.30 | 5.30 | -0.56% | 544,096 |
| May 19, 2025 | 5.20 | 5.35 | 5.19 | 5.33 | 5.33 | 0.95% | 578,633 |
| May 16, 2025 | 5.32 | 5.36 | 5.22 | 5.28 | 5.28 | -1.12% | 505,794 |
| May 15, 2025 | 5.35 | 5.39 | 5.26 | 5.34 | 5.34 | -0.19% | 589,121 |
| May 14, 2025 | 5.41 | 5.44 | 5.27 | 5.35 | 5.35 | -1.11% | 529,912 |
| May 13, 2025 | 5.35 | 5.46 | 5.30 | 5.41 | 5.41 | 2.27% | 713,460 |
| May 12, 2025 | 5.51 | 5.57 | 5.28 | 5.29 | 5.29 | -0.94% | 894,511 |
| May 9, 2025 | 5.23 | 5.38 | 5.20 | 5.34 | 5.34 | 2.50% | 586,740 |
| May 8, 2025 | 5.34 | 5.35 | 5.12 | 5.21 | 5.21 | -0.95% | 800,275 |
| May 7, 2025 | 5.34 | 5.44 | 5.24 | 5.26 | 5.26 | -0.19% | 593,130 |
| May 6, 2025 | 5.24 | 5.36 | 5.13 | 5.27 | 5.27 | -0.75% | 713,725 |
| May 5, 2025 | 5.24 | 5.45 | 5.23 | 5.31 | 5.31 | -0.38% | 793,172 |
| May 2, 2025 | 5.24 | 5.37 | 5.07 | 5.33 | 5.33 | 4.10% | 1,160,554 |
| May 1, 2025 | 4.98 | 5.35 | 4.94 | 5.12 | 5.12 | 1.99% | 1,043,374 |
| Apr 30, 2025 | 5.30 | 5.30 | 5.01 | 5.02 | 5.02 | 1.01% | 877,617 |
| Apr 29, 2025 | 4.85 | 4.97 | 4.80 | 4.97 | 4.97 | 2.05% | 581,348 |
| Apr 28, 2025 | 4.86 | 4.89 | 4.71 | 4.87 | 4.87 | 1.04% | 718,649 |
| Apr 25, 2025 | 5.00 | 5.00 | 4.72 | 4.82 | 4.82 | -4.93% | 850,324 |
| Apr 24, 2025 | 5.15 | 5.23 | 5.00 | 5.07 | 5.07 | -1.17% | 655,376 |
| Apr 23, 2025 | 5.08 | 5.15 | 4.93 | 5.13 | 5.13 | 4.06% | 1,958,714 |
| Apr 22, 2025 | 4.98 | 5.04 | 4.80 | 4.93 | 4.93 | - | 991,354 |
| Apr 21, 2025 | 4.93 | 5.05 | 4.87 | 4.93 | 4.93 | -1.00% | 691,168 |
| Apr 17, 2025 | 4.84 | 5.01 | 4.83 | 4.98 | 4.98 | 2.68% | 1,106,931 |
| Apr 16, 2025 | 4.85 | 4.94 | 4.79 | 4.85 | 4.85 | - | 1,115,949 |
| Apr 15, 2025 | 4.78 | 5.04 | 4.71 | 4.85 | 4.85 | 2.32% | 1,427,852 |
| Apr 14, 2025 | 4.71 | 4.76 | 4.59 | 4.74 | 4.74 | 2.16% | 1,474,242 |
| Apr 11, 2025 | 4.52 | 4.69 | 4.45 | 4.64 | 4.64 | 0.65% | 662,925 |
| Apr 10, 2025 | 4.87 | 4.92 | 4.55 | 4.61 | 4.61 | -7.80% | 1,069,205 |
| Apr 9, 2025 | 4.71 | 5.05 | 4.42 | 5.00 | 5.00 | 4.82% | 1,337,667 |
| Apr 8, 2025 | 4.84 | 5.02 | 4.68 | 4.77 | 4.77 | 2.58% | 1,016,518 |
| Apr 7, 2025 | 4.55 | 5.15 | 4.50 | 4.65 | 4.65 | -2.11% | 1,497,690 |
| Apr 4, 2025 | 4.80 | 4.86 | 4.54 | 4.75 | 4.75 | -4.23% | 1,765,699 |
| Apr 3, 2025 | 5.03 | 5.26 | 4.95 | 4.96 | 4.96 | -7.46% | 1,343,137 |
| Apr 2, 2025 | 5.10 | 5.37 | 5.10 | 5.36 | 5.36 | 2.68% | 755,466 |
| Apr 1, 2025 | 5.12 | 5.27 | 5.08 | 5.22 | 5.22 | 0.58% | 784,145 |
| Mar 31, 2025 | 4.86 | 5.33 | 4.86 | 5.19 | 5.19 | 4.85% | 1,846,405 |
| Mar 28, 2025 | 4.91 | 4.97 | 4.80 | 4.95 | 4.95 | - | 536,243 |