First Foundation Inc. (FFWM) Historical Stock Data
6.27 ↑0.36 (6.09%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FFWM is down -0.56% a day on average. There have been 13 days where First Foundation Inc. closed green and 17 days where FFWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 5.93 | 6.27 | ↑$0.34 (5.73%) | 5.88 | 6.30 | 538.67K |
| 2024-05-16 | 5.83 | 5.91 | ↑$0.08 (1.37%) | 5.78 | 5.99 | 332.26K |
| 2024-05-15 | 5.70 | 5.85 | ↑$0.15 (2.63%) | 5.67 | 5.90 | 443.84K |
| 2024-05-14 | 5.45 | 5.53 | ↑$0.08 (1.47%) | 5.35 | 5.54 | 620.07K |
| 2024-05-13 | 5.34 | 5.33 | ↓$0.01 (-0.19%) | 5.31 | 5.46 | 660.05K |
| 2024-05-10 | 5.58 | 5.27 | ↓$0.31 (-5.56%) | 5.23 | 5.65 | 643.07K |
| 2024-05-09 | 5.59 | 5.55 | ↓$0.04 (-0.72%) | 5.49 | 5.66 | 639.83K |
| 2024-05-08 | 5.58 | 5.56 | ↓$0.02 (-0.36%) | 5.52 | 5.75 | 677.15K |
| 2024-05-07 | 5.71 | 5.69 | ↓$0.02 (-0.35%) | 5.65 | 5.89 | 675.43K |
| 2024-05-06 | 5.86 | 5.68 | ↓$0.18 (-3.07%) | 5.64 | 5.88 | 438.35K |
| 2024-05-03 | 5.65 | 5.81 | ↑$0.16 (2.83%) | 5.65 | 5.87 | 861.09K |
| 2024-05-02 | 5.57 | 5.48 | ↓$0.09 (-1.62%) | 5.45 | 5.62 | 471.98K |
| 2024-05-01 | 5.55 | 5.46 | ↓$0.09 (-1.62%) | 5.41 | 5.72 | 817.63K |
| 2024-04-30 | 5.87 | 5.48 | ↓$0.39 (-6.64%) | 5.48 | 5.90 | 418.84K |
| 2024-04-29 | 6.05 | 5.97 | ↓$0.08 (-1.32%) | 5.57 | 6.15 | 821.22K |
| 2024-04-26 | 6.61 | 6.08 | ↓$0.53 (-8.02%) | 6.05 | 6.79 | 608.95K |
| 2024-04-25 | 7.06 | 6.70 | ↓$0.36 (-5.10%) | 6.57 | 7.06 | 595.36K |
| 2024-04-24 | 6.79 | 7.05 | ↑$0.26 (3.83%) | 6.73 | 7.06 | 489.84K |
| 2024-04-23 | 6.86 | 6.94 | ↑$0.08 (1.17%) | 6.86 | 7.04 | 299.58K |
| 2024-04-22 | 6.74 | 6.92 | ↑$0.18 (2.67%) | 6.74 | 7.02 | 509.01K |
| 2024-04-19 | 6.35 | 6.76 | ↑$0.41 (6.46%) | 6.34 | 6.78 | 316.71K |
| 2024-04-18 | 6.35 | 6.43 | ↑$0.08 (1.26%) | 6.30 | 6.54 | 262.20K |
| 2024-04-17 | 6.48 | 6.34 | ↓$0.14 (-2.16%) | 6.34 | 6.54 | 325.33K |
| 2024-04-16 | 6.36 | 6.42 | ↑$0.06 (0.94%) | 6.26 | 6.51 | 383.83K |
| 2024-04-15 | 6.92 | 6.45 | ↓$0.47 (-6.79%) | 6.41 | 6.99 | 244.53K |
| 2024-04-12 | 6.76 | 6.90 | ↑$0.14 (2.07%) | 6.66 | 6.95 | 398.65K |
| 2024-04-11 | 6.89 | 6.83 | ↓$0.06 (-0.87%) | 6.65 | 6.89 | 244.11K |
| 2024-04-10 | 7.19 | 6.84 | ↓$0.35 (-4.87%) | 6.75 | 7.19 | 732.09K |
| 2024-04-09 | 7.38 | 7.37 | ↓$0.01 (-0.14%) | 7.31 | 7.48 | 238.28K |
| 2024-04-08 | 7.33 | 7.34 | ↑$0.01 (0.14%) | 7.19 | 7.47 | 189.67K |
Create an account or log in to view more rows.
$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!
$FFWM Powell save me
$FFWM the greatest stock of all time
will not bow to the shorts
oh yeah
$FFWM TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FFWM Algorithms are playing games