First Foundation Inc. (FFWM)
NASDAQ: FFWM
· Real-Time Price · USD
6.09
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
6.09
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
FFWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.13 | 6.22 | 6.01 | 6.09 | 6.09 | 0.00% | 1,027,849 |
| Sep 4, 2025 | 5.98 | 6.18 | 5.96 | 6.09 | 6.09 | 1.84% | 544,126 |
| Sep 3, 2025 | 5.86 | 5.99 | 5.80 | 5.98 | 5.98 | 2.40% | 592,023 |
| Sep 2, 2025 | 5.84 | 6.00 | 5.82 | 5.84 | 5.84 | -1.85% | 588,500 |
| Aug 29, 2025 | 5.91 | 5.98 | 5.87 | 5.95 | 5.95 | 1.54% | 637,540 |
| Aug 28, 2025 | 5.95 | 5.95 | 5.83 | 5.86 | 5.86 | -1.01% | 480,912 |
| Aug 27, 2025 | 5.89 | 5.99 | 5.86 | 5.92 | 5.92 | 0.00% | 429,600 |
| Aug 26, 2025 | 5.87 | 6.00 | 5.82 | 5.92 | 5.92 | 1.72% | 425,100 |
| Aug 25, 2025 | 5.79 | 5.90 | 5.74 | 5.82 | 5.82 | 0.00% | 385,000 |
| Aug 22, 2025 | 5.44 | 5.85 | 5.41 | 5.82 | 5.82 | 7.78% | 767,800 |
| Aug 21, 2025 | 5.39 | 5.44 | 5.30 | 5.40 | 5.40 | -0.37% | 239,700 |
| Aug 20, 2025 | 5.40 | 5.45 | 5.35 | 5.42 | 5.42 | 0.93% | 347,300 |
| Aug 19, 2025 | 5.36 | 5.43 | 5.29 | 5.37 | 5.37 | -0.19% | 404,183 |
| Aug 18, 2025 | 5.41 | 5.45 | 5.29 | 5.38 | 5.38 | -0.92% | 501,800 |
| Aug 15, 2025 | 5.67 | 5.67 | 5.42 | 5.43 | 5.43 | -3.72% | 719,023 |
| Aug 14, 2025 | 5.38 | 5.64 | 5.35 | 5.64 | 5.64 | 2.73% | 658,669 |
| 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 |