First Foundation Inc. (FFWM)
5.04
-0.05 (-0.98%)
At close: Mar 03, 2025, 3:59 PM
5.04
-0.10%
After-hours: Mar 03, 2025, 07:00 PM EST
FFWM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.15 | 5.15 | 4.96 | 5.04 | -0.05 | -0.98% | 688,263 |
| Feb 28, 2025 | 5.00 | 5.13 | 4.96 | 5.09 | 0.11 | 2.21% | 530,400 |
| Feb 27, 2025 | 5.05 | 5.12 | 4.95 | 4.98 | -0.09 | -1.78% | 458,317 |
| Feb 26, 2025 | 5.09 | 5.15 | 4.97 | 5.07 | -0.01 | -0.20% | 399,817 |
| Feb 25, 2025 | 5.05 | 5.20 | 5.01 | 5.08 | 0.08 | 1.60% | 472,601 |
| Feb 24, 2025 | 5.06 | 5.08 | 4.97 | 5.00 | -0.01 | -0.20% | 430,309 |
| Feb 21, 2025 | 5.25 | 5.28 | 4.97 | 5.01 | -0.16 | -3.09% | 685,200 |
| Feb 20, 2025 | 5.25 | 5.28 | 5.13 | 5.17 | -0.10 | -1.90% | 509,949 |
| Feb 19, 2025 | 5.22 | 5.30 | 5.18 | 5.27 | -0.05 | -0.94% | 449,100 |
| Feb 18, 2025 | 5.27 | 5.36 | 5.20 | 5.32 | 0.04 | 0.76% | 300,413 |
| Feb 14, 2025 | 5.29 | 5.40 | 5.18 | 5.28 | 0.05 | 0.96% | 394,400 |
| Feb 13, 2025 | 5.14 | 5.23 | 5.07 | 5.23 | 0.11 | 2.15% | 344,800 |
| Feb 12, 2025 | 5.28 | 5.34 | 5.11 | 5.12 | -0.31 | -5.71% | 449,416 |
| Feb 11, 2025 | 5.18 | 5.43 | 5.08 | 5.43 | 0.17 | 3.23% | 360,300 |
| Feb 10, 2025 | 5.41 | 5.43 | 5.25 | 5.26 | -0.14 | -2.59% | 391,949 |
| Feb 7, 2025 | 5.51 | 5.52 | 5.34 | 5.40 | -0.10 | -1.82% | 555,433 |
| Feb 6, 2025 | 5.39 | 5.52 | 5.31 | 5.50 | 0.13 | 2.42% | 456,100 |
| Feb 5, 2025 | 5.19 | 5.40 | 5.17 | 5.37 | 0.25 | 4.88% | 566,300 |
| Feb 4, 2025 | 4.98 | 5.14 | 4.95 | 5.12 | 0.09 | 1.79% | 563,243 |
| Feb 3, 2025 | 4.95 | 5.12 | 4.66 | 5.03 | -0.12 | -2.33% | 1,196,500 |
| Jan 31, 2025 | 5.44 | 5.50 | 5.04 | 5.15 | -0.31 | -5.68% | 1,227,100 |
| Jan 30, 2025 | 5.77 | 6.06 | 5.41 | 5.46 | -0.80 | -12.78% | 1,331,927 |
| Jan 29, 2025 | 6.20 | 6.47 | 6.09 | 6.26 | 0.01 | 0.16% | 445,540 |
| Jan 28, 2025 | 6.34 | 6.47 | 6.20 | 6.25 | -0.15 | -2.34% | 403,910 |
| Jan 27, 2025 | 6.30 | 6.46 | 6.23 | 6.40 | 0.15 | 2.40% | 794,706 |
| Jan 24, 2025 | 6.18 | 6.40 | 6.18 | 6.25 | 0.02 | 0.32% | 388,300 |
| Jan 23, 2025 | 6.09 | 6.26 | 6.09 | 6.23 | 0.11 | 1.80% | 290,432 |
| Jan 22, 2025 | 6.33 | 6.37 | 6.03 | 6.12 | -0.27 | -4.23% | 466,800 |
| Jan 21, 2025 | 6.42 | 6.46 | 6.29 | 6.39 | 0.10 | 1.59% | 350,322 |
| Jan 17, 2025 | 6.19 | 6.30 | 6.11 | 6.29 | 0.21 | 3.45% | 357,302 |
| Jan 16, 2025 | 6.20 | 6.24 | 6.00 | 6.08 | -0.13 | -2.09% | 271,200 |
| Jan 15, 2025 | 6.34 | 6.38 | 6.10 | 6.21 | 0.21 | 3.50% | 321,423 |
| 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 |