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)

5.160 -0.100 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 5.240 5.270 5.160 5.160 625,599 -0.10(-1.90%)
May 29, 2025 5.240 5.275 5.170 5.260 448,889 +0.03(+0.57%)
May 28, 2025 5.350 5.385 5.230 5.230 426,791 -0.16(-2.97%)
May 27, 2025 5.270 5.395 5.155 5.390 495,377 +0.22(+4.26%)
May 23, 2025 5.080 5.200 5.070 5.170 594,127 -0.03(-0.58%)
May 22, 2025 5.120 5.270 5.120 5.200 440,454 +0.03(+0.58%)
May 21, 2025 5.370 5.430 5.150 5.170 571,575 -0.13(-2.45%)
May 20, 2025 5.340 5.360 5.220 5.300 544,096 -0.03(-0.56%)
May 19, 2025 5.200 5.350 5.185 5.330 578,633 +0.05(+0.95%)
May 16, 2025 5.320 5.360 5.215 5.280 505,794 -0.06(-1.12%)
May 15, 2025 5.350 5.390 5.260 5.340 589,121 -0.01(-0.19%)
May 14, 2025 5.410 5.435 5.270 5.350 529,912 -0.06(-1.11%)
May 13, 2025 5.350 5.455 5.295 5.410 713,460 +0.12(+2.27%)
May 12, 2025 5.510 5.570 5.280 5.290 894,511 -0.05(-0.94%)
May 09, 2025 5.230 5.375 5.200 5.340 586,740 +0.13(+2.50%)
May 08, 2025 5.340 5.351 5.120 5.210 800,275 -0.05(-0.95%)
May 07, 2025 5.340 5.440 5.235 5.260 593,130 -0.01(-0.19%)
May 06, 2025 5.240 5.360 5.130 5.270 713,725 -0.04(-0.75%)
May 05, 2025 5.240 5.450 5.225 5.310 793,172 -0.02(-0.38%)
May 02, 2025 5.240 5.370 5.070 5.330 1,160,554 +0.21(+4.10%)
May 01, 2025 4.980 5.345 4.940 5.120 1,043,374 +0.10(+1.99%)
Apr 30, 2025 5.300 5.300 5.010 5.020 877,617 +0.05(+1.01%)
Apr 29, 2025 4.850 4.970 4.800 4.970 581,348 +0.10(+2.05%)
Apr 28, 2025 4.860 4.890 4.710 4.870 718,649 +0.05(+1.04%)
Apr 25, 2025 5.000 5.000 4.720 4.820 850,324 -0.25(-4.93%)
Apr 24, 2025 5.150 5.230 5.000 5.070 655,376 -0.06(-1.17%)
Apr 23, 2025 5.080 5.150 4.925 5.130 1,958,714 +0.20(+4.06%)
Apr 22, 2025 4.980 5.040 4.800 4.930 991,354 +0.00(+0.00%)
Apr 21, 2025 4.930 5.050 4.870 4.930 691,168 -0.05(-1.00%)
Apr 17, 2025 4.840 5.010 4.828 4.980 1,106,931 +0.13(+2.68%)
Apr 16, 2025 4.850 4.940 4.790 4.850 1,115,949 +0.00(+0.00%)
Apr 15, 2025 4.780 5.035 4.710 4.850 1,427,852 +0.11(+2.32%)
Apr 14, 2025 4.710 4.760 4.590 4.740 1,474,242 +0.10(+2.16%)
Apr 11, 2025 4.520 4.685 4.450 4.640 662,925 +0.03(+0.65%)
Apr 10, 2025 4.870 4.920 4.545 4.610 1,069,205 -0.39(-7.80%)
Apr 09, 2025 4.710 5.050 4.415 5.000 1,337,667 +0.23(+4.82%)
Apr 08, 2025 4.840 5.020 4.675 4.770 1,016,518 +0.12(+2.58%)
Apr 07, 2025 4.550 5.100 4.500 4.650 1,497,690 -0.10(-2.11%)
Apr 04, 2025 4.800 4.860 4.540 4.750 1,765,699 -0.21(-4.23%)
Apr 03, 2025 5.030 5.260 4.950 4.960 1,343,137 -0.40(-7.46%)
Apr 02, 2025 5.100 5.370 5.100 5.360 755,466 +0.14(+2.68%)
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 Of Service.