First Foundation Inc. (FFWM) Historical Stock Data
5.81 ↑0.33 (6.02%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FFWM is down -0.74% a day on average. There have been 14 days where First Foundation Inc. closed green and 16 days where FFWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 7.21 | 7.23 | ↑$0.02 (0.28%) | 7.18 | 7.29 | 272.37K |
| 2024-04-04 | 7.41 | 7.29 | ↓$0.12 (-1.62%) | 7.27 | 7.49 | 331.18K |
| 2024-04-03 | 6.93 | 7.17 | ↑$0.24 (3.46%) | 6.93 | 7.23 | 214.30K |
| 2024-04-02 | 7.29 | 7.14 | ↓$0.15 (-2.06%) | 6.84 | 7.29 | 412.01K |
| 2024-04-01 | 7.61 | 7.21 | ↓$0.40 (-5.26%) | 7.13 | 7.61 | 434.86K |
| 2024-03-28 | 7.41 | 7.55 | ↑$0.14 (1.89%) | 7.27 | 7.58 | 0.92M |
| 2024-03-27 | 7.25 | 7.43 | ↑$0.18 (2.48%) | 7.05 | 7.44 | 450.43K |
| 2024-03-26 | 7.40 | 7.19 | ↓$0.21 (-2.84%) | 7.17 | 7.40 | 293.44K |
| 2024-03-25 | 7.12 | 7.29 | ↑$0.17 (2.39%) | 7.12 | 7.36 | 332.28K |
| 2024-03-22 | 7.33 | 7.11 | ↓$0.22 (-3.00%) | 7.03 | 7.49 | 649.09K |
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