Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

First Foundation Inc. - Common Stock (NY:FFWM)

5.940 -0.050 (-0.83%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 6.010 6.035 5.920 5.990 269,517 -0.04(-0.66%)
Sep 11, 2025 5.870 6.080 5.870 6.030 365,252 +0.12(+2.03%)
Sep 10, 2025 5.890 5.970 5.835 5.910 463,462 +0.00(+0.00%)
Sep 09, 2025 5.950 5.990 5.900 5.910 394,035 -0.08(-1.34%)
Sep 08, 2025 6.100 6.100 5.970 5.990 419,365 -0.10(-1.64%)
Sep 05, 2025 6.130 6.220 6.005 6.090 1,037,766 +0.00(+0.00%)
Sep 04, 2025 5.980 6.175 5.955 6.090 544,126 +0.11(+1.84%)
Sep 03, 2025 5.860 5.985 5.800 5.980 592,023 +0.14(+2.40%)
Sep 02, 2025 5.840 6.000 5.815 5.840 588,479 -0.11(-1.85%)
Aug 29, 2025 5.910 5.980 5.865 5.950 637,540 +0.09(+1.54%)
Aug 28, 2025 5.950 5.950 5.833 5.860 480,912 -0.06(-1.01%)
Aug 27, 2025 5.890 5.990 5.855 5.920 429,563 +0.00(+0.00%)
Aug 26, 2025 5.870 6.000 5.821 5.920 425,056 +0.10(+1.72%)
Aug 25, 2025 5.790 5.900 5.740 5.820 384,973 +0.00(+0.00%)
Aug 22, 2025 5.440 5.850 5.410 5.820 767,762 +0.42(+7.78%)
Aug 21, 2025 5.390 5.435 5.300 5.400 239,678 -0.02(-0.37%)
Aug 20, 2025 5.400 5.445 5.350 5.420 347,291 +0.05(+0.93%)
Aug 19, 2025 5.360 5.430 5.285 5.370 404,183 -0.01(-0.19%)
Aug 18, 2025 5.410 5.450 5.290 5.380 501,769 -0.05(-0.92%)
Aug 15, 2025 5.670 5.670 5.420 5.430 719,023 -0.21(-3.72%)
Aug 14, 2025 5.380 5.640 5.350 5.640 658,651 +0.15(+2.73%)
Aug 13, 2025 5.290 5.500 5.230 5.490 821,294 +0.26(+4.97%)
Aug 12, 2025 4.980 5.245 4.910 5.230 766,358 +0.31(+6.30%)
Aug 11, 2025 4.920 4.960 4.810 4.920 634,151 +0.03(+0.61%)
Aug 08, 2025 4.940 5.040 4.820 4.890 1,288,685 -0.01(-0.20%)
Aug 07, 2025 5.140 5.140 4.890 4.900 566,268 -0.17(-3.35%)
Aug 06, 2025 5.080 5.125 5.015 5.070 970,746 -0.02(-0.39%)
Aug 05, 2025 5.100 5.155 5.035 5.090 1,494,541 -0.01(-0.20%)
Aug 04, 2025 4.760 5.150 4.750 5.100 1,414,189 +0.32(+6.69%)
Aug 01, 2025 4.850 4.850 4.585 4.780 2,684,634 -0.09(-1.85%)
Jul 31, 2025 4.880 4.930 4.680 4.870 2,447,236 +0.00(+0.00%)
Jul 30, 2025 4.960 5.000 4.805 4.870 1,097,946 -0.06(-1.22%)
Jul 29, 2025 5.000 5.040 4.910 4.930 876,358 -0.06(-1.20%)
Jul 28, 2025 5.000 5.010 4.880 4.990 1,587,840 +0.02(+0.40%)
Jul 25, 2025 5.110 5.110 4.925 4.970 1,195,969 -0.14(-2.74%)
Jul 24, 2025 5.370 5.370 5.110 5.110 715,268 -0.27(-5.02%)
Jul 23, 2025 5.380 5.390 5.290 5.380 634,557 +0.05(+0.94%)
Jul 22, 2025 5.310 5.375 5.265 5.330 550,727 +0.04(+0.76%)
Jul 21, 2025 5.390 5.450 5.280 5.290 582,035 -0.05(-0.94%)
Jul 18, 2025 5.340 5.390 5.265 5.340 570,243 +0.04(+0.75%)
Jul 17, 2025 5.240 5.365 5.240 5.300 848,857 +0.06(+1.15%)
Jul 16, 2025 5.240 5.320 5.115 5.240 877,272 +0.03(+0.58%)
Jul 15, 2025 5.510 5.540 5.210 5.210 746,610 -0.30(-5.44%)
Jul 14, 2025 5.450 5.550 5.450 5.510 702,703 +0.04(+0.73%)
Jul 11, 2025 5.510 5.560 5.450 5.470 1,226,400 -0.10(-1.80%)
Jul 10, 2025 5.500 5.630 5.475 5.570 862,363 +0.04(+0.72%)
Jul 09, 2025 5.540 5.590 5.485 5.530 351,706 +0.00(+0.00%)
Jul 08, 2025 5.470 5.610 5.465 5.530 505,819 +0.04(+0.73%)
Jul 07, 2025 5.550 5.690 5.465 5.490 899,762 -0.11(-1.96%)
Jul 03, 2025 5.590 5.720 5.500 5.600 875,397 +0.07(+1.27%)
Jul 02, 2025 5.530 5.650 5.450 5.530 935,320 +0.06(+1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.