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

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

5.280 +0.050 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.290 5.400 5.180 5.280 394,362 +0.05(+0.96%)
Feb 13, 2025 5.140 5.230 5.070 5.230 344,752 +0.11(+2.15%)
Feb 12, 2025 5.280 5.340 5.110 5.120 449,416 -0.31(-5.71%)
Feb 11, 2025 5.180 5.430 5.075 5.430 360,285 +0.17(+3.23%)
Feb 10, 2025 5.410 5.425 5.250 5.260 391,949 -0.14(-2.59%)
Feb 07, 2025 5.510 5.519 5.335 5.400 555,433 -0.10(-1.82%)
Feb 06, 2025 5.390 5.520 5.310 5.500 456,066 +0.13(+2.42%)
Feb 05, 2025 5.190 5.400 5.170 5.370 566,254 +0.25(+4.88%)
Feb 04, 2025 4.980 5.140 4.950 5.120 563,243 +0.09(+1.79%)
Feb 03, 2025 4.950 5.120 4.660 5.030 1,196,474 -0.12(-2.33%)
Jan 31, 2025 5.440 5.500 5.040 5.150 1,227,093 -0.31(-5.68%)
Jan 30, 2025 5.770 6.060 5.410 5.460 1,331,919 -0.80(-12.78%)
Jan 29, 2025 6.200 6.470 6.085 6.260 445,540 +0.01(+0.16%)
Jan 28, 2025 6.340 6.470 6.200 6.250 403,910 -0.15(-2.34%)
Jan 27, 2025 6.300 6.460 6.230 6.400 794,706 +0.15(+2.40%)
Jan 24, 2025 6.180 6.400 6.175 6.250 388,283 +0.02(+0.32%)
Jan 23, 2025 6.090 6.255 6.090 6.230 290,432 +0.11(+1.80%)
Jan 22, 2025 6.330 6.370 6.030 6.120 466,800 -0.27(-4.23%)
Jan 21, 2025 6.420 6.455 6.285 6.390 350,322 +0.10(+1.59%)
Jan 17, 2025 6.190 6.300 6.110 6.290 357,302 +0.21(+3.45%)
Jan 16, 2025 6.200 6.235 6.000 6.080 271,191 -0.13(-2.09%)
Jan 15, 2025 6.340 6.380 6.100 6.210 321,423 +0.21(+3.50%)
Jan 14, 2025 5.850 6.040 5.780 6.000 287,105 +0.25(+4.35%)
Jan 13, 2025 5.630 5.750 5.600 5.750 366,570 +0.09(+1.59%)
Jan 10, 2025 5.820 5.870 5.560 5.660 547,116 -0.28(-4.71%)
Jan 08, 2025 5.990 6.020 5.860 5.940 213,026 -0.12(-1.98%)
Jan 07, 2025 6.220 6.290 5.930 6.060 429,103 -0.12(-1.94%)
Jan 06, 2025 6.270 6.420 6.120 6.180 448,382 -0.04(-0.64%)
Jan 03, 2025 6.110 6.240 5.945 6.220 333,787 +0.17(+2.81%)
Jan 02, 2025 6.300 6.410 5.900 6.050 558,099 -0.16(-2.58%)
Dec 31, 2024 6.210 0 +0.23(+3.85%)
Dec 30, 2024 5.940 6.100 5.880 5.980 583,850 +0.00(+0.00%)
Dec 27, 2024 5.970 6.090 5.880 5.980 446,040 -0.06(-0.99%)
Dec 26, 2024 5.940 6.040 5.830 6.040 296,224 +0.08(+1.34%)
Dec 24, 2024 5.940 5.980 5.740 5.960 391,221 +0.01(+0.17%)
Dec 23, 2024 6.150 6.270 5.930 5.950 516,790 -0.26(-4.19%)
Dec 20, 2024 5.900 6.370 5.900 6.210 1,622,932 +0.22(+3.67%)
Dec 19, 2024 6.480 6.620 5.960 5.990 621,718 -0.35(-5.52%)
Dec 18, 2024 7.060 7.110 6.300 6.340 676,632 -0.62(-8.91%)
Dec 17, 2024 7.300 7.355 6.940 6.960 520,013 -0.39(-5.31%)
Dec 16, 2024 7.320 7.415 7.160 7.350 430,459 +0.05(+0.68%)
Dec 13, 2024 7.290 7.370 7.170 7.300 244,132 -0.01(-0.14%)
Dec 12, 2024 7.670 7.680 7.290 7.310 299,815 -0.40(-5.19%)
Dec 11, 2024 7.750 7.830 7.650 7.710 282,435 +0.05(+0.65%)
Dec 10, 2024 7.780 7.940 7.620 7.660 414,169 -0.11(-1.42%)
Dec 09, 2024 7.840 8.090 7.730 7.770 386,418 -0.01(-0.13%)
Dec 06, 2024 7.880 7.880 7.670 7.780 239,743 +0.02(+0.26%)
Dec 05, 2024 7.950 8.080 7.740 7.760 364,630 -0.18(-2.27%)
Dec 04, 2024 7.810 7.970 7.700 7.940 299,336 +0.09(+1.15%)
Dec 03, 2024 7.970 8.070 7.750 7.850 411,251 -0.16(-2.00%)
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 and Conditions.