First Foundation Inc. (FFWM) Historical Stock Data
6.21 ↑0.22 (3.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFWM is down -0.75% a day on average. There have been 14 days where First Foundation Inc. closed green and 16 days where FFWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.90 | 6.21 | ↑$0.31 (5.25%) | 5.90 | 6.37 | 1.62M |
| 2024-12-19 | 6.48 | 5.99 | ↓$0.49 (-7.56%) | 5.96 | 6.62 | 621.72K |
| 2024-12-18 | 7.06 | 6.34 | ↓$0.72 (-10.20%) | 6.30 | 7.11 | 676.64K |
| 2024-12-17 | 7.30 | 6.96 | ↓$0.34 (-4.66%) | 6.94 | 7.36 | 520.01K |
| 2024-12-16 | 7.32 | 7.35 | ↑$0.03 (0.41%) | 7.16 | 7.42 | 430.46K |
| 2024-12-13 | 7.29 | 7.30 | ↑$0.01 (0.14%) | 7.17 | 7.37 | 244.13K |
| 2024-12-12 | 7.67 | 7.31 | ↓$0.36 (-4.69%) | 7.29 | 7.68 | 299.82K |
| 2024-12-11 | 7.75 | 7.71 | ↓$0.04 (-0.52%) | 7.65 | 7.83 | 282.44K |
| 2024-12-10 | 7.78 | 7.66 | ↓$0.12 (-1.54%) | 7.62 | 7.94 | 414.17K |
| 2024-12-09 | 7.84 | 7.77 | ↓$0.07 (-0.89%) | 7.73 | 8.09 | 386.42K |
| 2024-12-06 | 7.88 | 7.78 | ↓$0.10 (-1.27%) | 7.67 | 7.88 | 239.74K |
| 2024-12-05 | 7.95 | 7.76 | ↓$0.19 (-2.39%) | 7.74 | 8.08 | 364.64K |
| 2024-12-04 | 7.81 | 7.94 | ↑$0.13 (1.66%) | 7.70 | 7.97 | 299.34K |
| 2024-12-03 | 7.97 | 7.85 | ↓$0.12 (-1.51%) | 7.75 | 8.07 | 411.25K |
| 2024-12-02 | 7.92 | 8.01 | ↑$0.09 (1.14%) | 7.75 | 8.14 | 436.65K |
| 2024-11-29 | 8.18 | 7.95 | ↓$0.23 (-2.81%) | 7.86 | 8.18 | 203.63K |
| 2024-11-27 | 8.07 | 8.08 | ↑$0.01 (0.12%) | 8.06 | 8.36 | 328.87K |
| 2024-11-26 | 8.16 | 7.99 | ↓$0.17 (-2.08%) | 7.93 | 8.20 | 398.93K |
| 2024-11-25 | 8.24 | 8.25 | ↑$0.01 (0.12%) | 8.15 | 8.52 | 651.29K |
| 2024-11-22 | 7.74 | 8.03 | ↑$0.29 (3.75%) | 7.71 | 8.09 | 563.79K |
| 2024-11-21 | 7.67 | 7.76 | ↑$0.09 (1.17%) | 7.61 | 7.93 | 297.29K |
| 2024-11-20 | 7.60 | 7.63 | ↑$0.03 (0.39%) | 7.51 | 7.73 | 313.46K |
| 2024-11-19 | 7.43 | 7.66 | ↑$0.23 (3.10%) | 7.43 | 7.72 | 339.38K |
| 2024-11-18 | 7.71 | 7.58 | ↓$0.13 (-1.69%) | 7.54 | 7.82 | 361.35K |
| 2024-11-15 | 7.84 | 7.71 | ↓$0.13 (-1.66%) | 7.59 | 7.94 | 334.37K |
| 2024-11-14 | 7.92 | 7.80 | ↓$0.12 (-1.52%) | 7.70 | 8.08 | 464.58K |
| 2024-11-13 | 8.16 | 7.89 | ↓$0.27 (-3.31%) | 7.86 | 8.34 | 501.13K |
| 2024-11-12 | 8.10 | 8.12 | ↑$0.02 (0.25%) | 7.96 | 8.25 | 531.38K |
| 2024-11-11 | 7.82 | 8.24 | ↑$0.42 (5.37%) | 7.82 | 8.27 | 770.58K |
| 2024-11-08 | 7.57 | 7.78 | ↑$0.21 (2.77%) | 7.51 | 7.84 | 621.99K |
Create an account or log in to view more rows.
$FFWM just added more
$FFWM Hold on to your Butts.
$FFWM I do it for the thrills!
$FFWM good support.....
$FFWM To the moon!!
$FFWM wow. The volume is so low today. Unreal
$FFWM make it rain
let’s see some green
$FFWM Fuk the 1% even though i feel like the 1%
$FFWM let’s ride
$FFWM I love you!