First Foundation Inc. (FFWM) Historical Stock Data
6.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFWM is up 0.86% a day on average. There have been 20 days where First Foundation Inc. closed green and 10 days where FFWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 6.14 | 6.17 | ↑$0.03 (0.49%) | 6.13 | 6.23 | 291.28K |
| 2025-12-22 | 6.23 | 6.17 | ↓$0.06 (-0.96%) | 6.15 | 6.34 | 307.25K |
| 2025-12-19 | 6.34 | 6.24 | ↓$0.10 (-1.58%) | 6.22 | 6.35 | 387.65K |
| 2025-12-18 | 6.32 | 6.36 | ↑$0.04 (0.63%) | 6.28 | 6.41 | 381.87K |
| 2025-12-17 | 6.20 | 6.29 | ↑$0.09 (1.45%) | 6.16 | 6.35 | 502.76K |
| 2025-12-16 | 6.00 | 6.21 | ↑$0.21 (3.50%) | 6.00 | 6.28 | 619.84K |
| 2025-12-15 | 6.09 | 6.14 | ↑$0.05 (0.82%) | 6.05 | 6.16 | 509.84K |
| 2025-12-12 | 6.10 | 6.04 | ↓$0.06 (-0.98%) | 5.99 | 6.10 | 543.42K |
| 2025-12-11 | 5.98 | 6.08 | ↑$0.10 (1.67%) | 5.93 | 6.11 | 793.66K |
| 2025-12-10 | 5.86 | 6.02 | ↑$0.16 (2.73%) | 5.80 | 6.07 | 524.73K |
| 2025-12-09 | 5.73 | 5.84 | ↑$0.11 (1.92%) | 5.66 | 5.87 | 588.69K |
| 2025-12-08 | 5.78 | 5.70 | ↓$0.08 (-1.38%) | 5.69 | 5.81 | 565.46K |
| 2025-12-05 | 5.66 | 5.74 | ↑$0.08 (1.41%) | 5.64 | 5.81 | 463.68K |
| 2025-12-04 | 5.47 | 5.67 | ↑$0.20 (3.66%) | 5.46 | 5.68 | 595.60K |
| 2025-12-03 | 5.43 | 5.54 | ↑$0.11 (2.03%) | 5.37 | 5.58 | 613.88K |
| 2025-12-02 | 5.45 | 5.38 | ↓$0.07 (-1.28%) | 5.36 | 5.49 | 698.30K |
| 2025-12-01 | 5.25 | 5.40 | ↑$0.15 (2.86%) | 5.25 | 5.45 | 1.05M |
| 2025-11-28 | 5.38 | 5.32 | ↓$0.06 (-1.12%) | 5.32 | 5.47 | 244.14K |
| 2025-11-26 | 5.43 | 5.39 | ↓$0.04 (-0.74%) | 5.39 | 5.49 | 760.44K |
| 2025-11-25 | 5.32 | 5.48 | ↑$0.16 (3.01%) | 5.32 | 5.52 | 631.70K |
| 2025-11-24 | 5.29 | 5.28 | ↓$0.01 (-0.19%) | 5.20 | 5.33 | 571.09K |
| 2025-11-21 | 5.03 | 5.32 | ↑$0.29 (5.77%) | 5.03 | 5.36 | 0.98M |
| 2025-11-20 | 4.91 | 4.99 | ↑$0.08 (1.63%) | 4.91 | 5.12 | 705.13K |
| 2025-11-19 | 4.89 | 5.01 | ↑$0.12 (2.45%) | 4.86 | 5.01 | 1M |
| 2025-11-18 | 4.78 | 4.90 | ↑$0.12 (2.51%) | 4.77 | 5.02 | 1.30M |
| 2025-11-17 | 5.14 | 4.77 | ↓$0.37 (-7.20%) | 4.77 | 5.17 | 723.05K |
| 2025-11-14 | 5.05 | 5.18 | ↑$0.13 (2.57%) | 4.95 | 5.18 | 525.38K |
| 2025-11-13 | 5.05 | 5.06 | ↑$0.01 (0.20%) | 5.05 | 5.15 | 872.14K |
| 2025-11-12 | 5.09 | 5.08 | ↓$0.01 (-0.20%) | 5.04 | 5.19 | 0.94M |
| 2025-11-11 | 5.11 | 5.12 | ↑$0.01 (0.20%) | 5.06 | 5.21 | 883.34K |
Create an account or log in to view more rows.
$FFWM Fuk the 1% even though i feel like the 1%
$FFWM We will not sell!
$FFWM lets go!!
$FFWM might get a sell off today
$FFWM Algorithms are playing games
$FFWM get ready bears and bulls
$FFWM i am trading for a better future!
$FFWM wow
$FFWM holding and buying these dips is so easy.
$FFWM Nothing but time to wait