5 DAY PERFORMANCE
+29.02%
1 MONTH PERFORMANCE
+18.16%
3 MONTH PERFORMANCE
-15.34%
6 MONTH PERFORMANCE
-5.79%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
-21.77%
First Foundation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.80 | $4.76 (-0.94%) | $4.87 | $4.68 | 341,098 | $316.21 M |
| 03/12/2025 | $4.66 | $4.77 (2.36%) | $4.79 | $4.58 | 437,358 | $319.56 M |
| 03/11/2025 | $4.62 | $4.59 (-0.65%) | $4.66 | $4.52 | 874,200 | $307.50 M |
| 03/10/2025 | $4.70 | $4.58 (-2.55%) | $4.74 | $4.55 | 860,627 | $306.83 M |
| 03/07/2025 | $4.80 | $4.79 (-0.21%) | $4.83 | $4.71 | 582,600 | $320.90 M |
| 03/06/2025 | $4.83 | $4.79 (-0.83%) | $4.92 | $4.78 | 705,715 | $320.90 M |
| 03/05/2025 | $4.95 | $4.92 (-0.61%) | $5.01 | $4.83 | 632,700 | $329.60 M |
| 03/04/2025 | $4.95 | $4.96 (0.2%) | $5.10 | $4.87 | 505,307 | $332.28 M |
| 03/03/2025 | $5.15 | $5.04 (-2.14%) | $5.15 | $4.96 | 688,338 | $337.64 M |
| 02/28/2025 | $5.00 | $5.09 (1.8%) | $5.13 | $4.96 | 530,400 | $340.99 M |
| 02/27/2025 | $5.05 | $4.98 (-1.39%) | $5.12 | $4.95 | 458,317 | $333.62 M |
| 02/26/2025 | $5.09 | $5.07 (-0.39%) | $5.15 | $4.97 | 399,817 | $339.65 M |
| 02/25/2025 | $5.05 | $5.08 (0.59%) | $5.20 | $5.01 | 472,601 | $340.32 M |
| 02/24/2025 | $5.06 | $5.00 (-1.19%) | $5.08 | $4.97 | 430,309 | $334.96 M |
| 02/21/2025 | $5.25 | $5.01 (-4.57%) | $5.28 | $4.97 | 685,200 | $335.63 M |
| 02/20/2025 | $5.25 | $5.17 (-1.52%) | $5.28 | $5.13 | 509,949 | $346.35 M |
| 02/19/2025 | $5.22 | $5.27 (0.96%) | $5.30 | $5.18 | 449,100 | $353.05 M |
| 02/18/2025 | $5.27 | $5.32 (0.95%) | $5.36 | $5.20 | 300,413 | $356.40 M |
| 02/14/2025 | $5.29 | $5.28 (-0.19%) | $5.40 | $5.18 | 394,400 | $353.72 M |
| 02/13/2025 | $5.14 | $5.23 (1.75%) | $5.23 | $5.07 | 344,800 | $350.37 M |
| 02/12/2025 | $5.28 | $5.12 (-3.03%) | $5.34 | $5.11 | 449,416 | $343.00 M |
| 02/11/2025 | $5.18 | $5.43 (4.83%) | $5.43 | $5.08 | 360,300 | $363.77 M |
| 02/10/2025 | $5.41 | $5.26 (-2.77%) | $5.43 | $5.25 | 391,949 | $352.38 M |
| 02/07/2025 | $5.51 | $5.40 (-2%) | $5.52 | $5.34 | 555,433 | $361.76 M |
| 02/06/2025 | $5.39 | $5.50 (2.04%) | $5.52 | $5.31 | 456,100 | $368.46 M |
| 02/05/2025 | $5.19 | $5.37 (3.47%) | $5.40 | $5.17 | 566,300 | $359.75 M |
| 02/04/2025 | $4.98 | $5.12 (2.81%) | $5.14 | $4.95 | 563,243 | $343.00 M |
| 02/03/2025 | $4.95 | $5.03 (1.62%) | $5.12 | $4.66 | 1.20 M | $336.97 M |
| 01/31/2025 | $5.44 | $5.15 (-5.33%) | $5.50 | $5.04 | 1.23 M | $345.01 M |
| 01/30/2025 | $5.77 | $5.46 (-5.37%) | $6.06 | $5.41 | 1.33 M | $365.78 M |
| 01/29/2025 | $6.20 | $6.26 (0.97%) | $6.47 | $6.09 | 445,540 | $419.37 M |
| 01/28/2025 | $6.34 | $6.25 (-1.42%) | $6.47 | $6.20 | 403,910 | $418.70 M |
| 01/27/2025 | $6.30 | $6.40 (1.59%) | $6.46 | $6.23 | 794,706 | $428.75 M |
| 01/24/2025 | $6.18 | $6.25 (1.13%) | $6.40 | $6.18 | 388,300 | $418.70 M |
| 01/23/2025 | $6.09 | $6.23 (2.3%) | $6.26 | $6.09 | 290,432 | $417.36 M |
| 01/22/2025 | $6.33 | $6.12 (-3.32%) | $6.37 | $6.03 | 466,800 | $410.00 M |
| 01/21/2025 | $6.42 | $6.39 (-0.47%) | $6.46 | $6.29 | 350,322 | $428.08 M |
| 01/17/2025 | $6.19 | $6.29 (1.62%) | $6.30 | $6.11 | 357,302 | $421.38 M |
| 01/16/2025 | $6.20 | $6.08 (-1.94%) | $6.24 | $6.00 | 271,200 | $407.32 M |
| 01/15/2025 | $6.34 | $6.21 (-2.05%) | $6.38 | $6.10 | 321,423 | $416.02 M |
| 01/14/2025 | $5.85 | $6.00 (2.56%) | $6.04 | $5.78 | 287,105 | $401.96 M |
| 01/13/2025 | $5.63 | $5.75 (2.13%) | $5.75 | $5.60 | 366,600 | $385.21 M |
| 01/10/2025 | $5.82 | $5.66 (-2.75%) | $5.87 | $5.56 | 547,116 | $379.18 M |
| 01/08/2025 | $5.99 | $5.94 (-0.83%) | $6.02 | $5.86 | 213,026 | $397.94 M |
| 01/07/2025 | $6.22 | $6.06 (-2.57%) | $6.29 | $5.93 | 429,103 | $405.98 M |
| 01/06/2025 | $6.27 | $6.18 (-1.44%) | $6.42 | $6.12 | 448,400 | $414.01 M |
| 01/03/2025 | $6.11 | $6.22 (1.8%) | $6.24 | $5.95 | 333,800 | $416.69 M |
| 01/02/2025 | $6.30 | $6.05 (-3.97%) | $6.41 | $5.90 | 558,100 | $405.31 M |
| 12/31/2024 | $6.05 | $6.21 (2.64%) | $6.29 | $5.89 | 977,934 | $416.02 M |
| 12/30/2024 | $5.94 | $5.98 (0.67%) | $6.10 | $5.88 | 583,900 | $400.62 M |
| 12/27/2024 | $5.97 | $5.98 (0.17%) | $6.09 | $5.88 | 446,040 | $400.62 M |
| 12/26/2024 | $5.94 | $6.04 (1.68%) | $6.04 | $5.83 | 296,224 | $404.64 M |
| 12/24/2024 | $5.94 | $5.96 (0.34%) | $5.98 | $5.74 | 391,221 | $399.28 M |
| 12/23/2024 | $6.15 | $5.95 (-3.25%) | $6.27 | $5.93 | 516,800 | $398.61 M |
| 12/20/2024 | $5.90 | $6.21 (5.25%) | $6.37 | $5.90 | 1.62 M | $416.02 M |
| 12/19/2024 | $6.48 | $5.99 (-7.56%) | $6.62 | $5.96 | 621,718 | $401.29 M |
| 12/18/2024 | $7.06 | $6.34 (-10.2%) | $7.11 | $6.30 | 676,642 | $424.73 M |
| 12/17/2024 | $7.30 | $6.96 (-4.66%) | $7.36 | $6.94 | 520,013 | $466.27 M |
| 12/16/2024 | $7.32 | $7.35 (0.41%) | $7.42 | $7.16 | 430,500 | $492.40 M |
| 12/13/2024 | $7.29 | $7.30 (0.14%) | $7.37 | $7.17 | 244,132 | $489.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
