First Foundation Inc. (FFWM)
NASDAQ: FFWM
· Real-Time Price · USD
5.46
-0.18 (-3.19%)
At close: Aug 15, 2025, 1:23 PM
FFWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.38 | 5.64 | 5.35 | 5.64 | 5.64 | 2.73% | 650,953 |
| Aug 13, 2025 | 5.29 | 5.50 | 5.23 | 5.49 | 5.49 | 4.97% | 821,300 |
| Aug 12, 2025 | 4.98 | 5.25 | 4.91 | 5.23 | 5.23 | 6.30% | 766,358 |
| Aug 11, 2025 | 4.92 | 4.96 | 4.81 | 4.92 | 4.92 | 0.61% | 634,200 |
| Aug 8, 2025 | 4.94 | 5.04 | 4.82 | 4.89 | 4.89 | -0.20% | 1,288,700 |
| Aug 7, 2025 | 5.14 | 5.14 | 4.89 | 4.90 | 4.90 | -3.35% | 566,300 |
| Aug 6, 2025 | 5.08 | 5.13 | 5.01 | 5.07 | 5.07 | -0.39% | 970,746 |
| Aug 5, 2025 | 5.10 | 5.16 | 5.04 | 5.09 | 5.09 | -0.20% | 1,494,541 |
| Aug 4, 2025 | 4.76 | 5.15 | 4.75 | 5.10 | 5.10 | 6.69% | 1,414,200 |
| Aug 1, 2025 | 4.85 | 4.85 | 4.59 | 4.78 | 4.78 | -1.85% | 2,684,634 |
| Jul 31, 2025 | 4.88 | 4.93 | 4.68 | 4.87 | 4.87 | 0.00% | 2,447,236 |
| Jul 30, 2025 | 4.96 | 5.00 | 4.81 | 4.87 | 4.87 | -1.22% | 1,097,946 |
| Jul 29, 2025 | 5.00 | 5.04 | 4.91 | 4.93 | 4.93 | -1.20% | 876,400 |
| Jul 28, 2025 | 5.00 | 5.01 | 4.88 | 4.99 | 4.99 | 0.40% | 1,587,850 |
| Jul 25, 2025 | 5.11 | 5.11 | 4.93 | 4.97 | 4.97 | -2.74% | 1,196,000 |
| Jul 24, 2025 | 5.37 | 5.37 | 5.11 | 5.11 | 5.11 | -5.02% | 715,300 |
| Jul 23, 2025 | 5.38 | 5.39 | 5.29 | 5.38 | 5.38 | 0.94% | 634,600 |
| Jul 22, 2025 | 5.31 | 5.38 | 5.26 | 5.33 | 5.33 | 0.76% | 550,727 |
| Jul 21, 2025 | 5.39 | 5.45 | 5.28 | 5.29 | 5.29 | -0.94% | 582,035 |
| Jul 18, 2025 | 5.34 | 5.39 | 5.27 | 5.34 | 5.34 | 0.75% | 570,243 |