-
5 DAY PERFORMANCE
-3.93% -
1 MONTH PERFORMANCE
-1.17% -
3 MONTH PERFORMANCE
+19.37% -
6 MONTH PERFORMANCE
+20.89% -
YEAR-TO-DATE PERFORMANCE
-21.69% -
1 YEAR PERFORMANCE
+25.91%
First Foundation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.71 | $7.58 (-1.69%) | $7.82 | $7.54 | 361,353 | $507.80 M |
| 11/15/2024 | $7.84 | $7.71 (-1.66%) | $7.94 | $7.59 | 334,400 | $516.51 M |
| 11/14/2024 | $7.92 | $7.80 (-1.52%) | $8.08 | $7.70 | 464,600 | $522.54 M |
| 11/13/2024 | $8.16 | $7.89 (-3.31%) | $8.34 | $7.86 | 501,125 | $528.57 M |
| 11/12/2024 | $8.10 | $8.12 (0.25%) | $8.25 | $7.96 | 531,400 | $543.98 M |
| 11/11/2024 | $7.82 | $8.24 (5.37%) | $8.27 | $7.82 | 770,600 | $552.02 M |
| 11/08/2024 | $7.57 | $7.78 (2.77%) | $7.84 | $7.51 | 622,000 | $439.75 M |
| 11/07/2024 | $7.63 | $7.51 (-1.57%) | $7.74 | $7.44 | 847,200 | $424.49 M |
| 11/06/2024 | $7.15 | $7.66 (7.13%) | $7.72 | $7.15 | 1.71 M | $432.97 M |
| 11/05/2024 | $6.47 | $6.55 (1.24%) | $6.63 | $6.40 | 500,100 | $370.23 M |
| 11/04/2024 | $6.64 | $6.47 (-2.56%) | $6.67 | $6.44 | 532,500 | $365.71 M |
| 11/01/2024 | $6.77 | $6.71 (-0.89%) | $6.84 | $6.63 | 441,700 | $379.27 M |
| 10/31/2024 | $6.96 | $6.73 (-3.3%) | $6.98 | $6.73 | 577,700 | $380.40 M |
| 10/30/2024 | $7.15 | $6.95 (-2.8%) | $7.28 | $6.94 | 802,200 | $392.84 M |
| 10/29/2024 | $7.77 | $7.23 (-6.95%) | $7.78 | $7.14 | 886,800 | $408.67 M |
| 10/28/2024 | $7.38 | $7.77 (5.28%) | $7.84 | $7.32 | 932,830 | $439.19 M |
| 10/25/2024 | $7.65 | $7.24 (-5.36%) | $7.70 | $7.24 | 475,500 | $409.23 M |
| 10/24/2024 | $7.46 | $7.61 (2.01%) | $7.69 | $7.42 | 468,200 | $430.14 M |
| 10/23/2024 | $7.31 | $7.45 (1.92%) | $7.48 | $7.31 | 432,100 | $421.10 M |
| 10/22/2024 | $7.36 | $7.40 (0.54%) | $7.47 | $7.21 | 466,900 | $418.27 M |
| 10/21/2024 | $7.64 | $7.35 (-3.8%) | $7.64 | $7.23 | 654,126 | $415.45 M |
| 10/18/2024 | $7.68 | $7.67 (-0.13%) | $7.72 | $7.54 | 477,145 | $433.54 M |
| 10/17/2024 | $7.72 | $7.71 (-0.13%) | $7.76 | $7.55 | 792,200 | $435.80 M |
| 10/16/2024 | $7.50 | $7.69 (2.53%) | $7.72 | $7.37 | 580,237 | $434.67 M |
| 10/15/2024 | $7.35 | $7.37 (0.27%) | $7.55 | $7.24 | 908,749 | $416.58 M |
| 10/14/2024 | $7.22 | $7.26 (0.55%) | $7.43 | $7.12 | 508,500 | $410.36 M |
| 10/11/2024 | $6.85 | $7.20 (5.11%) | $7.21 | $6.85 | 693,716 | $406.97 M |
| 10/10/2024 | $6.60 | $6.81 (3.18%) | $6.86 | $6.48 | 434,629 | $384.93 M |
| 10/09/2024 | $6.65 | $6.64 (-0.15%) | $6.79 | $6.48 | 529,800 | $375.32 M |
| 10/08/2024 | $6.75 | $6.52 (-3.41%) | $6.83 | $6.50 | 441,142 | $368.53 M |
| 10/07/2024 | $6.58 | $6.77 (2.89%) | $6.79 | $6.57 | 365,518 | $382.67 M |
| 10/04/2024 | $6.72 | $6.70 (-0.3%) | $6.78 | $6.45 | 589,003 | $378.71 M |
| 10/03/2024 | $5.94 | $6.57 (10.61%) | $6.57 | $5.90 | 515,439 | $371.36 M |
| 10/02/2024 | $5.85 | $5.95 (1.71%) | $6.09 | $5.83 | 288,328 | $336.32 M |
| 10/01/2024 | $6.18 | $5.88 (-4.85%) | $6.21 | $5.85 | 470,400 | $332.36 M |
| 09/30/2024 | $6.03 | $6.24 (3.48%) | $6.40 | $6.03 | 348,200 | $352.71 M |
| 09/27/2024 | $6.30 | $6.08 (-3.49%) | $6.33 | $6.06 | 473,900 | $343.66 M |
| 09/26/2024 | $6.23 | $6.17 (-0.96%) | $6.39 | $6.16 | 434,833 | $348.75 M |
| 09/25/2024 | $6.29 | $6.13 (-2.54%) | $6.38 | $6.13 | 308,908 | $346.49 M |
| 09/24/2024 | $6.42 | $6.29 (-2.02%) | $6.50 | $6.28 | 447,035 | $355.53 M |
| 09/23/2024 | $6.84 | $6.42 (-6.14%) | $6.89 | $6.40 | 476,200 | $362.88 M |
| 09/20/2024 | $6.96 | $6.77 (-2.73%) | $7.10 | $6.77 | 2.27 M | $382.67 M |
| 09/19/2024 | $6.92 | $7.01 (1.3%) | $7.10 | $6.72 | 585,706 | $396.23 M |
| 09/18/2024 | $6.77 | $6.68 (-1.33%) | $7.04 | $6.62 | 508,200 | $377.58 M |
| 09/17/2024 | $6.73 | $6.72 (-0.15%) | $6.95 | $6.64 | 287,208 | $379.84 M |
| 09/16/2024 | $6.60 | $6.60 (0%) | $6.72 | $6.41 | 361,800 | $373.06 M |
| 09/13/2024 | $6.44 | $6.56 (1.86%) | $6.58 | $6.36 | 402,204 | $370.80 M |
| 09/12/2024 | $6.47 | $6.30 (-2.63%) | $6.54 | $6.23 | 270,700 | $356.10 M |
| 09/11/2024 | $6.35 | $6.40 (0.79%) | $6.44 | $6.12 | 520,717 | $361.75 M |
| 09/10/2024 | $6.85 | $6.38 (-6.86%) | $6.86 | $6.23 | 576,933 | $360.62 M |
| 09/09/2024 | $6.80 | $6.84 (0.59%) | $6.99 | $6.69 | 420,000 | $386.62 M |
| 09/06/2024 | $6.94 | $6.78 (-2.31%) | $7.00 | $6.68 | 373,700 | $383.23 M |
| 09/05/2024 | $7.04 | $6.90 (-1.99%) | $7.10 | $6.83 | 350,100 | $390.01 M |
| 09/04/2024 | $6.79 | $6.93 (2.06%) | $7.16 | $6.79 | 892,000 | $391.71 M |
| 09/03/2024 | $6.90 | $6.86 (-0.58%) | $7.08 | $6.66 | 656,300 | $387.75 M |
| 08/30/2024 | $6.99 | $7.04 (0.72%) | $7.09 | $6.88 | 403,300 | $397.93 M |
| 08/29/2024 | $7.00 | $6.94 (-0.86%) | $7.13 | $6.90 | 554,200 | $392.27 M |
| 08/28/2024 | $6.78 | $6.93 (2.21%) | $7.00 | $6.78 | 337,035 | $391.71 M |
| 08/27/2024 | $6.70 | $6.82 (1.79%) | $7.00 | $6.70 | 469,005 | $385.49 M |
| 08/26/2024 | $7.00 | $6.79 (-3%) | $7.02 | $6.66 | 417,500 | $383.80 M |
| 08/23/2024 | $6.61 | $6.91 (4.54%) | $7.29 | $6.55 | 1.14 M | $390.58 M |
| 08/22/2024 | $6.60 | $6.56 (-0.61%) | $6.76 | $6.56 | 260,100 | $370.80 M |
| 08/21/2024 | $6.13 | $6.63 (8.16%) | $6.66 | $6.13 | 462,500 | $374.75 M |
| 08/20/2024 | $6.20 | $6.09 (-1.77%) | $6.23 | $6.00 | 601,700 | $344.23 M |
| 08/19/2024 | $6.36 | $6.22 (-2.2%) | $6.44 | $6.15 | 356,800 | $351.58 M |