First Foundation Inc. (FFWM) Historical Stock Data
7.63 ↓0.03 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFWM is up 0.20% a day on average. There have been 16 days where First Foundation Inc. closed green and 14 days where FFWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 7.63 | 7.51 | ↓$0.12 (-1.57%) | 7.44 | 7.74 | 847.15K |
| 2024-11-06 | 7.15 | 7.66 | ↑$0.51 (7.13%) | 7.15 | 7.72 | 1.71M |
| 2024-11-05 | 6.47 | 6.55 | ↑$0.08 (1.24%) | 6.40 | 6.63 | 499.05K |
| 2024-11-04 | 6.64 | 6.47 | ↓$0.17 (-2.56%) | 6.44 | 6.67 | 532.45K |
| 2024-11-01 | 6.77 | 6.71 | ↓$0.06 (-0.89%) | 6.63 | 6.84 | 441.68K |
| 2024-10-31 | 6.96 | 6.73 | ↓$0.23 (-3.30%) | 6.73 | 6.98 | 577.68K |
| 2024-10-30 | 7.15 | 6.95 | ↓$0.20 (-2.80%) | 6.94 | 7.28 | 802.15K |
| 2024-10-29 | 7.77 | 7.23 | ↓$0.54 (-6.95%) | 7.14 | 7.78 | 886.79K |
| 2024-10-28 | 7.38 | 7.77 | ↑$0.39 (5.28%) | 7.32 | 7.84 | 0.93M |
| 2024-10-25 | 7.65 | 7.24 | ↓$0.41 (-5.36%) | 7.24 | 7.70 | 475.47K |
| 2024-10-24 | 7.46 | 7.61 | ↑$0.15 (2.01%) | 7.42 | 7.69 | 468.17K |
| 2024-10-23 | 7.31 | 7.45 | ↑$0.14 (1.92%) | 7.31 | 7.48 | 432.05K |
| 2024-10-22 | 7.36 | 7.40 | ↑$0.04 (0.54%) | 7.21 | 7.47 | 466.88K |
| 2024-10-21 | 7.64 | 7.35 | ↓$0.29 (-3.80%) | 7.23 | 7.64 | 654.13K |
| 2024-10-18 | 7.68 | 7.67 | ↓$0.01 (-0.13%) | 7.54 | 7.72 | 477.15K |
| 2024-10-17 | 7.72 | 7.71 | ↓$0.01 (-0.13%) | 7.55 | 7.76 | 792.17K |
| 2024-10-16 | 7.50 | 7.69 | ↑$0.19 (2.53%) | 7.37 | 7.72 | 580.24K |
| 2024-10-15 | 7.35 | 7.37 | ↑$0.02 (0.27%) | 7.24 | 7.55 | 0.91M |
| 2024-10-14 | 7.22 | 7.26 | ↑$0.04 (0.55%) | 7.12 | 7.43 | 508.48K |
| 2024-10-11 | 6.85 | 7.20 | ↑$0.35 (5.11%) | 6.85 | 7.21 | 693.72K |
| 2024-10-10 | 6.60 | 6.81 | ↑$0.21 (3.18%) | 6.48 | 6.86 | 434.63K |
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!