First Foundation Inc. - Common Stock (FFWM)
4.5900
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2025 | 4.62 | 4.66 | 4.52 | 4.59 | 874,158 | 4.59 |
| 3/10/2025 | 4.70 | 4.74 | 4.55 | 4.58 | 860,627 | 4.58 |
| 3/07/2025 | 4.80 | 4.83 | 4.71 | 4.79 | 582,599 | 4.79 |
| 3/06/2025 | 4.83 | 4.92 | 4.78 | 4.79 | 705,711 | 4.79 |
| 3/05/2025 | 4.95 | 5.01 | 4.83 | 4.92 | 632,678 | 4.92 |
| 3/04/2025 | 4.95 | 5.10 | 4.87 | 4.96 | 505,307 | 4.96 |
| 3/03/2025 | 5.15 | 5.15 | 4.96 | 5.04 | 688,288 | 5.04 |
| 2/28/2025 | 5.00 | 5.13 | 4.96 | 5.09 | 530,393 | 5.09 |
| 2/27/2025 | 5.05 | 5.12 | 4.95 | 4.98 | 458,317 | 4.98 |
| 2/26/2025 | 5.09 | 5.15 | 4.96 | 5.07 | 399,817 | 5.07 |
| 2/25/2025 | 5.05 | 5.20 | 5.00 | 5.08 | 472,601 | 5.08 |
| 2/24/2025 | 5.06 | 5.08 | 4.96 | 5.00 | 430,309 | 5.00 |
| 2/21/2025 | 5.25 | 5.28 | 4.97 | 5.01 | 685,151 | 5.01 |
| 2/20/2025 | 5.25 | 5.28 | 5.13 | 5.17 | 509,949 | 5.17 |
| 2/19/2025 | 5.22 | 5.30 | 5.17 | 5.27 | 449,050 | 5.27 |
| 2/18/2025 | 5.27 | 5.36 | 5.20 | 5.32 | 300,413 | 5.32 |
| 2/14/2025 | 5.29 | 5.40 | 5.18 | 5.28 | 394,362 | 5.28 |
| 2/13/2025 | 5.14 | 5.23 | 5.07 | 5.23 | 344,752 | 5.23 |
| 2/12/2025 | 5.28 | 5.34 | 5.11 | 5.12 | 449,416 | 5.12 |
| 2/11/2025 | 5.18 | 5.43 | 5.08 | 5.43 | 360,285 | 5.43 |
| 2/10/2025 | 5.41 | 5.42 | 5.25 | 5.26 | 391,949 | 5.26 |
| 2/07/2025 | 5.51 | 5.52 | 5.33 | 5.40 | 555,433 | 5.40 |
| 2/06/2025 | 5.39 | 5.52 | 5.31 | 5.50 | 456,066 | 5.50 |
| 2/05/2025 | 5.19 | 5.40 | 5.17 | 5.37 | 566,254 | 5.37 |
| 2/04/2025 | 4.98 | 5.14 | 4.95 | 5.12 | 563,243 | 5.12 |
| 2/03/2025 | 4.95 | 5.12 | 4.66 | 5.03 | 1,196,474 | 5.03 |
| 1/31/2025 | 5.44 | 5.49 | 5.04 | 5.15 | 1,227,093 | 5.15 |
| 1/30/2025 | 5.77 | 6.06 | 5.41 | 5.46 | 1,331,919 | 5.46 |
| 1/29/2025 | 6.20 | 6.47 | 6.08 | 6.26 | 445,540 | 6.26 |
| 1/28/2025 | 6.34 | 6.47 | 6.20 | 6.25 | 403,910 | 6.25 |
| 1/27/2025 | 6.30 | 6.46 | 6.23 | 6.40 | 794,706 | 6.40 |
| 1/24/2025 | 6.18 | 6.40 | 6.17 | 6.25 | 388,283 | 6.25 |
| 1/23/2025 | 6.09 | 6.25 | 6.09 | 6.23 | 290,432 | 6.23 |
| 1/22/2025 | 6.33 | 6.37 | 6.03 | 6.12 | 466,800 | 6.12 |
| 1/21/2025 | 6.42 | 6.46 | 6.29 | 6.39 | 350,322 | 6.39 |
| 1/17/2025 | 6.19 | 6.30 | 6.11 | 6.29 | 357,302 | 6.29 |
| 1/16/2025 | 6.20 | 6.24 | 6.00 | 6.08 | 271,191 | 6.08 |
| 1/15/2025 | 6.34 | 6.38 | 6.10 | 6.21 | 321,423 | 6.21 |
| 1/14/2025 | 5.85 | 6.04 | 5.78 | 6.00 | 287,105 | 6.00 |
| 1/13/2025 | 5.63 | 5.75 | 5.60 | 5.75 | 366,570 | 5.75 |
| 1/10/2025 | 5.82 | 5.87 | 5.56 | 5.66 | 547,116 | 5.66 |
| 1/08/2025 | 5.99 | 6.02 | 5.86 | 5.94 | 213,026 | 5.94 |
| 1/07/2025 | 6.22 | 6.29 | 5.93 | 6.06 | 429,103 | 6.06 |
| 1/06/2025 | 6.27 | 6.42 | 6.12 | 6.18 | 448,382 | 6.18 |
| 1/03/2025 | 6.11 | 6.24 | 5.95 | 6.22 | 333,787 | 6.22 |
| 1/02/2025 | 6.30 | 6.41 | 5.90 | 6.05 | 558,099 | 6.05 |
| 12/31/2024 | 5.98 | 0.00 | 6.21 | 6.21 | 0 | 6.21 |
| 12/30/2024 | 5.94 | 6.10 | 5.88 | 5.98 | 583,850 | 5.98 |
| 12/27/2024 | 5.97 | 6.09 | 5.88 | 5.98 | 446,040 | 5.98 |
| 12/26/2024 | 5.94 | 6.04 | 5.83 | 6.04 | 296,224 | 6.04 |
| 12/24/2024 | 5.94 | 5.98 | 5.74 | 5.96 | 391,221 | 5.96 |
| 12/23/2024 | 6.15 | 6.27 | 5.93 | 5.95 | 516,790 | 5.95 |
| 12/20/2024 | 5.90 | 6.37 | 5.90 | 6.21 | 1,622,932 | 6.21 |
| 12/19/2024 | 6.48 | 6.62 | 5.96 | 5.99 | 621,718 | 5.99 |
| 12/18/2024 | 7.06 | 7.11 | 6.30 | 6.34 | 676,632 | 6.34 |
| 12/17/2024 | 7.30 | 7.36 | 6.94 | 6.96 | 520,013 | 6.96 |
| 12/16/2024 | 7.32 | 7.42 | 7.16 | 7.35 | 430,459 | 7.35 |
| 12/13/2024 | 7.29 | 7.37 | 7.17 | 7.30 | 244,132 | 7.30 |
| 12/12/2024 | 7.67 | 7.68 | 7.29 | 7.31 | 299,815 | 7.31 |