5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
-2.20%
3 MONTH PERFORMANCE
-10.26%
6 MONTH PERFORMANCE
+8.26%
YEAR-TO-DATE PERFORMANCE
-6.33%
1 YEAR PERFORMANCE
+9.49%
First Foundation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2026 | $5.88 | $5.90 (0.34%) | $5.93 | $5.61 | 4.51 M | $488.73 M |
| 03/30/2026 | $5.86 | $5.76 (-1.71%) | $5.86 | $5.70 | 754.70 K | $477.13 M |
| 03/27/2026 | $5.86 | $5.81 (-0.85%) | $5.87 | $5.72 | 602.74 K | $481.27 M |
| 03/26/2026 | $5.94 | $5.86 (-1.35%) | $5.98 | $5.78 | 650.30 K | $485.41 M |
| 03/25/2026 | $5.98 | $5.98 (0%) | $6.00 | $5.86 | 976.00 K | $495.36 M |
| 03/24/2026 | $5.77 | $5.87 (1.73%) | $5.88 | $5.71 | 780.94 K | $486.24 M |
| 03/23/2026 | $5.89 | $5.85 (-0.68%) | $6.01 | $5.83 | 1.01 M | $484.59 M |
| 03/20/2026 | $5.81 | $5.71 (-1.72%) | $5.82 | $5.67 | 1.33 M | $472.99 M |
| 03/19/2026 | $5.54 | $5.79 (4.51%) | $5.84 | $5.50 | 681.84 K | $479.62 M |
| 03/18/2026 | $5.58 | $5.56 (-0.36%) | $5.59 | $5.46 | 797.40 K | $460.56 M |
| 03/17/2026 | $5.67 | $5.60 (-1.23%) | $5.79 | $5.58 | 480.10 K | $463.88 M |
| 03/16/2026 | $5.65 | $5.65 (0%) | $5.69 | $5.61 | 455.00 K | $468.02 M |
| 03/13/2026 | $5.68 | $5.58 (-1.76%) | $5.76 | $5.54 | 475.91 K | $462.22 M |
| 03/12/2026 | $5.46 | $5.66 (3.66%) | $5.69 | $5.44 | 999.10 K | $468.85 M |
| 03/11/2026 | $5.65 | $5.57 (-1.42%) | $5.71 | $5.52 | 579.05 K | $461.39 M |
| 03/10/2026 | $5.75 | $5.73 (-0.35%) | $5.94 | $5.67 | 1.19 M | $474.65 M |
| 03/09/2026 | $5.69 | $5.76 (1.23%) | $5.80 | $5.58 | 527.40 K | $477.13 M |
| 03/06/2026 | $5.74 | $5.84 (1.74%) | $5.88 | $5.65 | 563.80 K | $483.76 M |
| 03/05/2026 | $5.94 | $5.94 (0%) | $6.01 | $5.87 | 322.50 K | $492.04 M |
| 03/04/2026 | $6.06 | $6.04 (-0.33%) | $6.12 | $5.96 | 422.80 K | $500.33 M |
| 03/03/2026 | $5.78 | $5.99 (3.63%) | $6.03 | $5.71 | 584.44 K | $496.18 M |
| 03/02/2026 | $5.72 | $5.96 (4.2%) | $5.98 | $5.70 | 647.30 K | $493.70 M |
| 02/27/2026 | $6.02 | $5.87 (-2.49%) | $6.05 | $5.75 | 873.40 K | $486.24 M |
| 02/26/2026 | $6.16 | $6.16 (0%) | $6.24 | $6.01 | 458.70 K | $510.27 M |
| 02/25/2026 | $6.01 | $6.18 (2.83%) | $6.21 | $6.00 | 416.30 K | $511.92 M |
| 02/24/2026 | $5.89 | $5.97 (1.36%) | $5.98 | $5.78 | 738.62 K | $494.53 M |
| 02/23/2026 | $6.32 | $5.97 (-5.54%) | $6.36 | $5.87 | 857.12 K | $494.53 M |
| 02/20/2026 | $6.26 | $6.36 (1.6%) | $6.38 | $6.12 | 504.70 K | $526.83 M |
| 02/19/2026 | $6.13 | $6.26 (2.12%) | $6.27 | $6.13 | 957.24 K | $518.55 M |
| 02/18/2026 | $6.38 | $6.24 (-2.19%) | $6.46 | $6.22 | 1.66 M | $516.89 M |
| 02/17/2026 | $6.24 | $6.33 (1.44%) | $6.36 | $6.17 | 1.66 M | $524.35 M |
| 02/13/2026 | $6.11 | $6.24 (2.13%) | $6.29 | $6.01 | 356.10 K | $516.89 M |
| 02/12/2026 | $6.26 | $6.09 (-2.72%) | $6.26 | $5.99 | 506.60 K | $504.47 M |
| 02/11/2026 | $6.34 | $6.18 (-2.52%) | $6.34 | $6.11 | 418.14 K | $511.92 M |
| 02/10/2026 | $6.55 | $6.31 (-3.66%) | $6.61 | $6.29 | 607.40 K | $522.69 M |
| 02/09/2026 | $6.42 | $6.54 (1.87%) | $6.62 | $6.41 | 523.40 K | $541.74 M |
| 02/06/2026 | $6.47 | $6.43 (-0.62%) | $6.54 | $6.43 | 455.63 K | $532.63 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.
