First Foundation Inc. (FFWM)
4.63
0.02 (0.43%)
At close: Apr 11, 2025, 3:59 PM
4.65
0.60%
After-hours: Apr 11, 2025, 04:40 PM EDT
First Foundation Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 4.52 | 4.52 | 4.68 | 4.68 | 4.45 | 4.45 | 4.64 | 4.64 | 0.65% | 662,924 |
| Apr 10, 2025 | 4.87 | 4.87 | 4.92 | 4.92 | 4.55 | 4.55 | 4.61 | 4.61 | -7.80% | 1,069,205 |
| Apr 9, 2025 | 4.71 | 4.71 | 5.05 | 5.05 | 4.42 | 4.42 | 5.00 | 5.00 | 4.82% | 1,337,700 |
| Apr 8, 2025 | 4.84 | 4.84 | 5.02 | 5.02 | 4.68 | 4.68 | 4.77 | 4.77 | 2.58% | 1,016,518 |
| Apr 7, 2025 | 4.55 | 4.55 | 5.15 | 5.15 | 4.50 | 4.50 | 4.65 | 4.65 | -2.11% | 1,497,700 |
| Apr 4, 2025 | 4.80 | 4.80 | 4.86 | 4.86 | 4.54 | 4.54 | 4.75 | 4.75 | -4.23% | 1,765,700 |
| Apr 3, 2025 | 5.03 | 5.03 | 5.26 | 5.26 | 4.95 | 4.95 | 4.96 | 4.96 | -7.46% | 1,343,137 |
| Apr 2, 2025 | 5.10 | 5.10 | 5.37 | 5.37 | 5.10 | 5.10 | 5.36 | 5.36 | 2.68% | 755,500 |
| Apr 1, 2025 | 5.12 | 5.12 | 5.27 | 5.27 | 5.08 | 5.08 | 5.22 | 5.22 | 0.58% | 784,145 |
| Mar 31, 2025 | 4.86 | 4.86 | 5.33 | 5.33 | 4.86 | 4.86 | 5.19 | 5.19 | 4.85% | 1,846,405 |
| Mar 28, 2025 | 4.91 | 4.91 | 4.97 | 4.97 | 4.80 | 4.80 | 4.95 | 4.95 | 0.00% | 536,243 |
| Mar 27, 2025 | 4.92 | 4.92 | 5.06 | 5.06 | 4.81 | 4.81 | 4.95 | 4.95 | 0.41% | 741,200 |
| Mar 26, 2025 | 4.77 | 4.77 | 4.98 | 4.98 | 4.77 | 4.77 | 4.93 | 4.93 | 4.01% | 899,100 |
| Mar 25, 2025 | 4.87 | 4.87 | 4.91 | 4.91 | 4.74 | 4.74 | 4.74 | 4.74 | -3.07% | 459,200 |
| Mar 24, 2025 | 4.88 | 4.88 | 4.97 | 4.97 | 4.87 | 4.87 | 4.89 | 4.89 | 1.24% | 347,100 |
| Mar 21, 2025 | 4.77 | 4.77 | 4.89 | 4.89 | 4.69 | 4.69 | 4.83 | 4.83 | 0.21% | 719,030 |
| Mar 20, 2025 | 4.85 | 4.85 | 5.03 | 5.03 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | 385,141 |
| Mar 19, 2025 | 4.92 | 4.92 | 4.96 | 4.96 | 4.83 | 4.83 | 4.90 | 4.90 | 0.20% | 601,715 |
| Mar 18, 2025 | 4.89 | 4.89 | 4.97 | 4.97 | 4.85 | 4.85 | 4.89 | 4.89 | -0.81% | 524,345 |
| Mar 17, 2025 | 4.87 | 4.87 | 4.98 | 4.98 | 4.86 | 4.86 | 4.93 | 4.93 | 0.61% | 602,400 |
| Mar 14, 2025 | 4.81 | 4.81 | 4.97 | 4.97 | 4.80 | 4.80 | 4.90 | 4.90 | 4.03% | 590,700 |
| Mar 13, 2025 | 4.80 | 4.80 | 4.87 | 4.87 | 4.67 | 4.67 | 4.71 | 4.71 | -1.26% | 500,500 |
| Mar 12, 2025 | 4.66 | 4.66 | 4.79 | 4.79 | 4.58 | 4.58 | 4.77 | 4.77 | 3.92% | 437,400 |
| Mar 11, 2025 | 4.62 | 4.62 | 4.66 | 4.66 | 4.52 | 4.52 | 4.59 | 4.59 | 0.22% | 874,200 |
| Mar 10, 2025 | 4.70 | 4.70 | 4.74 | 4.74 | 4.55 | 4.55 | 4.58 | 4.58 | -4.38% | 860,627 |
| Mar 7, 2025 | 4.80 | 4.80 | 4.83 | 4.83 | 4.71 | 4.71 | 4.79 | 4.79 | 0.00% | 582,600 |
| Mar 6, 2025 | 4.83 | 4.83 | 4.92 | 4.92 | 4.78 | 4.78 | 4.79 | 4.79 | -2.64% | 705,715 |
| Mar 5, 2025 | 4.95 | 4.95 | 5.01 | 5.01 | 4.83 | 4.83 | 4.92 | 4.92 | -0.81% | 632,700 |
| Mar 4, 2025 | 4.95 | 4.95 | 5.10 | 5.10 | 4.87 | 4.87 | 4.96 | 4.96 | -1.59% | 505,307 |
| Mar 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.96 | 4.96 | 5.04 | 5.04 | -0.98% | 688,338 |
| Feb 28, 2025 | 5.00 | 5.00 | 5.13 | 5.13 | 4.96 | 4.96 | 5.09 | 5.09 | 2.21% | 530,400 |
| Feb 27, 2025 | 5.05 | 5.05 | 5.12 | 5.12 | 4.95 | 4.95 | 4.98 | 4.98 | -1.78% | 458,317 |
| Feb 26, 2025 | 5.09 | 5.09 | 5.15 | 5.15 | 4.97 | 4.97 | 5.07 | 5.07 | -0.20% | 399,817 |
| Feb 25, 2025 | 5.05 | 5.05 | 5.20 | 5.20 | 5.01 | 5.01 | 5.08 | 5.08 | 1.60% | 472,601 |
| Feb 24, 2025 | 5.06 | 5.06 | 5.08 | 5.08 | 4.97 | 4.97 | 5.00 | 5.00 | -0.20% | 430,309 |
| Feb 21, 2025 | 5.25 | 5.25 | 5.28 | 5.28 | 4.97 | 4.97 | 5.01 | 5.01 | -3.09% | 685,200 |
| Feb 20, 2025 | 5.25 | 5.25 | 5.28 | 5.28 | 5.13 | 5.13 | 5.17 | 5.17 | -1.90% | 509,949 |
| Feb 19, 2025 | 5.22 | 5.22 | 5.30 | 5.30 | 5.18 | 5.18 | 5.27 | 5.27 | -0.94% | 449,100 |
| Feb 18, 2025 | 5.27 | 5.27 | 5.36 | 5.36 | 5.20 | 5.20 | 5.32 | 5.32 | 0.76% | 300,413 |
| Feb 14, 2025 | 5.29 | 5.29 | 5.40 | 5.40 | 5.18 | 5.18 | 5.28 | 5.28 | 0.96% | 394,400 |
| Feb 13, 2025 | 5.14 | 5.14 | 5.23 | 5.23 | 5.07 | 5.07 | 5.23 | 5.23 | 2.15% | 344,800 |
| Feb 12, 2025 | 5.28 | 5.28 | 5.34 | 5.34 | 5.11 | 5.11 | 5.12 | 5.12 | -5.71% | 449,416 |
| Feb 11, 2025 | 5.18 | 5.18 | 5.43 | 5.43 | 5.08 | 5.08 | 5.43 | 5.43 | 3.23% | 360,300 |
| Feb 10, 2025 | 5.41 | 5.41 | 5.43 | 5.43 | 5.25 | 5.25 | 5.26 | 5.26 | -2.59% | 391,949 |
| Feb 7, 2025 | 5.51 | 5.51 | 5.52 | 5.52 | 5.34 | 5.34 | 5.40 | 5.40 | -1.82% | 555,433 |
| Feb 6, 2025 | 5.39 | 5.39 | 5.52 | 5.52 | 5.31 | 5.31 | 5.50 | 5.50 | 2.42% | 456,100 |
| Feb 5, 2025 | 5.19 | 5.19 | 5.40 | 5.40 | 5.17 | 5.17 | 5.37 | 5.37 | 4.88% | 566,300 |
| Feb 4, 2025 | 4.98 | 4.98 | 5.14 | 5.14 | 4.95 | 4.95 | 5.12 | 5.12 | 1.79% | 563,243 |
| Feb 3, 2025 | 4.95 | 4.95 | 5.12 | 5.12 | 4.66 | 4.66 | 5.03 | 5.03 | -2.33% | 1,196,500 |
| Jan 31, 2025 | 5.44 | 5.44 | 5.50 | 5.50 | 5.04 | 5.04 | 5.15 | 5.15 | -5.68% | 1,227,100 |