First Foundation Inc. (FFWM)
NASDAQ: FFWM
· Real-Time Price · USD
5.75
-0.05 (-0.86%)
At close: Sep 26, 2025, 3:59 PM
5.74
-0.09%
After-hours: Sep 26, 2025, 06:18 PM EDT
FFWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.83 | 5.83 | 5.67 | 5.74 | 5.74 | -1.03% | 467,105 |
| Sep 25, 2025 | 5.79 | 5.84 | 5.72 | 5.80 | 5.80 | 0.00% | 433,740 |
| Sep 24, 2025 | 5.79 | 5.86 | 5.73 | 5.80 | 5.80 | 1.22% | 572,514 |
| Sep 23, 2025 | 5.78 | 5.90 | 5.73 | 5.73 | 5.73 | -0.87% | 721,500 |
| Sep 22, 2025 | 5.75 | 5.81 | 5.67 | 5.78 | 5.78 | -0.17% | 654,932 |
| Sep 19, 2025 | 5.97 | 6.00 | 5.79 | 5.79 | 5.79 | -2.85% | 1,698,018 |
| Sep 18, 2025 | 5.85 | 6.01 | 5.81 | 5.96 | 5.96 | 2.23% | 1,064,343 |
| Sep 17, 2025 | 5.91 | 6.16 | 5.82 | 5.83 | 5.83 | -0.68% | 818,723 |
| Sep 16, 2025 | 5.92 | 5.93 | 5.78 | 5.87 | 5.87 | -1.01% | 776,300 |
| Sep 15, 2025 | 6.00 | 6.00 | 5.89 | 5.93 | 5.93 | -1.00% | 284,513 |
| Sep 12, 2025 | 6.01 | 6.04 | 5.92 | 5.99 | 5.99 | -0.66% | 269,517 |
| Sep 11, 2025 | 5.87 | 6.08 | 5.87 | 6.03 | 6.03 | 2.03% | 365,300 |
| Sep 10, 2025 | 5.89 | 5.97 | 5.84 | 5.91 | 5.91 | 0.00% | 463,500 |
| Sep 9, 2025 | 5.95 | 5.99 | 5.90 | 5.91 | 5.91 | -1.34% | 394,036 |
| Sep 8, 2025 | 6.10 | 6.10 | 5.97 | 5.99 | 5.99 | -1.64% | 419,400 |
| Sep 5, 2025 | 6.13 | 6.22 | 6.01 | 6.09 | 6.09 | 0.00% | 1,037,800 |
| 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 |