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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	4.620	4.660	4.520	4.590	874,158	+0.01(+0.22%)
Mar 10, 2025	4.700	4.735	4.550	4.580	860,627	-0.21(-4.38%)
Mar 07, 2025	4.800	4.830	4.705	4.790	582,599	+0.00(+0.00%)
Mar 06, 2025	4.830	4.920	4.775	4.790	705,711	-0.13(-2.64%)
Mar 05, 2025	4.950	5.010	4.830	4.920	632,678	-0.04(-0.81%)
Mar 04, 2025	4.950	5.100	4.870	4.960	505,307	-0.08(-1.59%)
Mar 03, 2025	5.150	5.150	4.960	5.040	688,288	-0.05(-0.98%)
Feb 28, 2025	5.000	5.130	4.960	5.090	530,393	+0.11(+2.21%)
Feb 27, 2025	5.050	5.120	4.950	4.980	458,317	-0.09(-1.78%)
Feb 26, 2025	5.090	5.150	4.965	5.070	399,817	-0.01(-0.20%)
Feb 25, 2025	5.050	5.200	5.005	5.080	472,601	+0.08(+1.60%)
Feb 24, 2025	5.060	5.080	4.965	5.000	430,309	-0.01(-0.20%)
Feb 21, 2025	5.250	5.280	4.970	5.010	685,151	-0.16(-3.09%)
Feb 20, 2025	5.250	5.275	5.130	5.170	509,949	-0.10(-1.90%)
Feb 19, 2025	5.220	5.300	5.175	5.270	449,050	-0.05(-0.94%)
Feb 18, 2025	5.270	5.360	5.200	5.320	300,413	+0.04(+0.76%)
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	5.490	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%)