First Foundation Inc. (FFWM)
6.16
0.16 (2.67%)
At close: Jan 15, 2025, 2:32 PM
FFWM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.85 | 6.04 | 5.78 | 6.00 | 0.25 | 4.35% | 287,105 |
| Jan 13, 2025 | 5.63 | 5.75 | 5.60 | 5.75 | 0.09 | 1.59% | 366,600 |
| Jan 10, 2025 | 5.82 | 5.87 | 5.56 | 5.66 | -0.28 | -4.71% | 547,116 |
| Jan 8, 2025 | 5.99 | 6.02 | 5.86 | 5.94 | -0.12 | -1.98% | 213,026 |
| Jan 7, 2025 | 6.22 | 6.29 | 5.93 | 6.06 | -0.12 | -1.94% | 429,103 |
| Jan 6, 2025 | 6.27 | 6.42 | 6.12 | 6.18 | -0.04 | -0.64% | 448,400 |
| Jan 3, 2025 | 6.11 | 6.24 | 5.95 | 6.22 | 0.17 | 2.81% | 333,800 |
| Jan 2, 2025 | 6.30 | 6.41 | 5.90 | 6.05 | -0.16 | -2.58% | 558,100 |
| Dec 31, 2024 | 6.05 | 6.29 | 5.89 | 6.21 | 0.23 | 3.85% | 977,934 |
| Dec 30, 2024 | 5.94 | 6.10 | 5.88 | 5.98 | 0.00 | 0.00% | 583,900 |
| Dec 27, 2024 | 5.97 | 6.09 | 5.88 | 5.98 | -0.06 | -0.99% | 446,040 |
| Dec 26, 2024 | 5.94 | 6.04 | 5.83 | 6.04 | 0.08 | 1.34% | 296,224 |
| Dec 24, 2024 | 5.94 | 5.98 | 5.74 | 5.96 | 0.01 | 0.17% | 391,221 |
| Dec 23, 2024 | 6.15 | 6.27 | 5.93 | 5.95 | -0.26 | -4.19% | 516,800 |
| Dec 20, 2024 | 5.90 | 6.37 | 5.90 | 6.21 | 0.22 | 3.67% | 1,622,932 |
| Dec 19, 2024 | 6.48 | 6.62 | 5.96 | 5.99 | -0.35 | -5.52% | 621,718 |
| Dec 18, 2024 | 7.06 | 7.11 | 6.30 | 6.34 | -0.62 | -8.91% | 676,642 |
| Dec 17, 2024 | 7.30 | 7.36 | 6.94 | 6.96 | -0.39 | -5.31% | 520,013 |
| Dec 16, 2024 | 7.32 | 7.42 | 7.16 | 7.35 | 0.05 | 0.68% | 430,500 |
| Dec 13, 2024 | 7.29 | 7.37 | 7.17 | 7.30 | -0.01 | -0.14% | 244,132 |
| Dec 12, 2024 | 7.67 | 7.68 | 7.29 | 7.31 | -0.40 | -5.19% | 299,815 |
| Dec 11, 2024 | 7.75 | 7.83 | 7.65 | 7.71 | 0.05 | 0.65% | 282,435 |
| Dec 10, 2024 | 7.78 | 7.94 | 7.62 | 7.66 | -0.11 | -1.42% | 414,200 |
| Dec 9, 2024 | 7.84 | 8.09 | 7.73 | 7.77 | -0.01 | -0.13% | 386,418 |
| Dec 6, 2024 | 7.88 | 7.88 | 7.67 | 7.78 | 0.02 | 0.26% | 239,743 |
| Dec 5, 2024 | 7.95 | 8.08 | 7.74 | 7.76 | -0.18 | -2.27% | 364,640 |
| Dec 4, 2024 | 7.81 | 7.97 | 7.70 | 7.94 | 0.09 | 1.15% | 299,336 |
| Dec 3, 2024 | 7.97 | 8.07 | 7.75 | 7.85 | -0.16 | -2.00% | 411,300 |
| Dec 2, 2024 | 7.92 | 8.14 | 7.75 | 8.01 | 0.06 | 0.75% | 436,700 |
| Nov 29, 2024 | 8.18 | 8.18 | 7.86 | 7.95 | -0.13 | -1.61% | 203,633 |
| Nov 27, 2024 | 8.07 | 8.36 | 8.06 | 8.08 | 0.09 | 1.13% | 328,900 |
| Nov 26, 2024 | 8.16 | 8.20 | 7.93 | 7.99 | -0.26 | -3.15% | 398,927 |
| Nov 25, 2024 | 8.24 | 8.52 | 8.15 | 8.25 | 0.22 | 2.74% | 651,300 |
| Nov 22, 2024 | 7.74 | 8.09 | 7.71 | 8.03 | 0.27 | 3.48% | 563,800 |
| Nov 21, 2024 | 7.67 | 7.93 | 7.61 | 7.76 | 0.13 | 1.70% | 297,300 |
| Nov 20, 2024 | 7.60 | 7.73 | 7.51 | 7.63 | -0.03 | -0.39% | 313,500 |
| Nov 19, 2024 | 7.43 | 7.72 | 7.43 | 7.66 | 0.08 | 1.06% | 339,400 |
| Nov 18, 2024 | 7.71 | 7.82 | 7.54 | 7.58 | -0.13 | -1.69% | 361,400 |
| Nov 15, 2024 | 7.84 | 7.94 | 7.59 | 7.71 | -0.09 | -1.15% | 334,400 |
| Nov 14, 2024 | 7.92 | 8.08 | 7.70 | 7.80 | -0.09 | -1.14% | 464,600 |
| Nov 13, 2024 | 8.16 | 8.34 | 7.86 | 7.89 | -0.23 | -2.83% | 501,125 |
| Nov 12, 2024 | 8.10 | 8.25 | 7.96 | 8.12 | -0.12 | -1.46% | 531,400 |
| Nov 11, 2024 | 7.82 | 8.27 | 7.82 | 8.24 | 0.46 | 5.91% | 770,600 |
| Nov 8, 2024 | 7.57 | 7.84 | 7.51 | 7.78 | 0.27 | 3.60% | 622,000 |
| Nov 7, 2024 | 7.63 | 7.74 | 7.44 | 7.51 | -0.15 | -1.96% | 847,200 |
| Nov 6, 2024 | 7.15 | 7.72 | 7.15 | 7.66 | 1.11 | 16.95% | 1,706,473 |
| Nov 5, 2024 | 6.47 | 6.63 | 6.40 | 6.55 | 0.08 | 1.24% | 500,100 |
| Nov 4, 2024 | 6.64 | 6.67 | 6.44 | 6.47 | -0.24 | -3.58% | 532,500 |
| Nov 1, 2024 | 6.77 | 6.84 | 6.63 | 6.71 | -0.02 | -0.30% | 441,700 |
| Oct 31, 2024 | 6.96 | 6.98 | 6.73 | 6.73 | -0.22 | -3.17% | 577,700 |