5 DAY PERFORMANCE
+6.39%
1 MONTH PERFORMANCE
+5.20%
3 MONTH PERFORMANCE
-7.06%
6 MONTH PERFORMANCE
+10.98%
YEAR-TO-DATE PERFORMANCE
-8.86%
1 YEAR PERFORMANCE
-27.06%
First Foundation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.47 | $5.67 (3.66%) | $5.68 | $5.47 | 595.60 K | $467.13 M |
| 12/03/2025 | $5.43 | $5.54 (2.03%) | $5.58 | $5.37 | 613.90 K | $456.42 M |
| 12/02/2025 | $5.45 | $5.38 (-1.28%) | $5.49 | $5.36 | 762.70 K | $443.24 M |
| 12/01/2025 | $5.25 | $5.40 (2.86%) | $5.45 | $5.25 | 1.05 M | $444.88 M |
| 11/28/2025 | $5.38 | $5.32 (-1.12%) | $5.47 | $5.32 | 245.54 K | $438.29 M |
| 11/26/2025 | $5.43 | $5.39 (-0.74%) | $5.49 | $5.39 | 829.01 K | $444.06 M |
| 11/25/2025 | $5.32 | $5.48 (3.01%) | $5.52 | $5.32 | 631.70 K | $451.48 M |
| 11/24/2025 | $5.29 | $5.28 (-0.19%) | $5.33 | $5.20 | 672.60 K | $435.00 M |
| 11/21/2025 | $5.03 | $5.32 (5.77%) | $5.36 | $5.03 | 1.00 M | $438.29 M |
| 11/20/2025 | $4.91 | $4.99 (1.63%) | $5.12 | $4.91 | 705.13 K | $411.11 M |
| 11/19/2025 | $4.89 | $5.01 (2.45%) | $5.01 | $4.86 | 1.08 M | $412.75 M |
| 11/18/2025 | $4.78 | $4.90 (2.51%) | $5.02 | $4.77 | 1.39 M | $403.69 M |
| 11/17/2025 | $5.14 | $4.77 (-7.2%) | $5.18 | $4.77 | 835.44 K | $392.98 M |
| 11/14/2025 | $5.05 | $5.18 (2.57%) | $5.18 | $4.95 | 587.45 K | $426.76 M |
| 11/13/2025 | $5.05 | $5.06 (0.2%) | $5.15 | $5.05 | 872.22 K | $416.87 M |
| 11/12/2025 | $5.09 | $5.08 (-0.2%) | $5.19 | $5.04 | 1.06 M | $418.52 M |
| 11/11/2025 | $5.11 | $5.12 (0.2%) | $5.21 | $5.06 | 949.30 K | $421.82 M |
| 11/10/2025 | $5.15 | $5.08 (-1.36%) | $5.21 | $5.05 | 1.51 M | $418.52 M |
| 11/07/2025 | $5.31 | $5.15 (-3.01%) | $5.37 | $5.14 | 1.33 M | $424.29 M |
| 11/06/2025 | $5.33 | $5.33 (0%) | $5.45 | $5.32 | 928.60 K | $439.12 M |
| 11/05/2025 | $5.25 | $5.38 (2.48%) | $5.45 | $5.20 | 1.56 M | $443.24 M |
| 11/04/2025 | $5.23 | $5.23 (0%) | $5.33 | $5.18 | 1.36 M | $430.88 M |
| 11/03/2025 | $5.51 | $5.27 (-4.36%) | $5.51 | $5.23 | 1.94 M | $434.17 M |
| 10/31/2025 | $5.26 | $5.44 (3.42%) | $5.45 | $5.22 | 1.81 M | $448.18 M |
| 10/30/2025 | $5.21 | $5.30 (1.73%) | $5.39 | $5.20 | 3.10 M | $436.65 M |
| 10/29/2025 | $5.45 | $5.33 (-2.2%) | $5.51 | $5.20 | 2.11 M | $439.12 M |
| 10/28/2025 | $5.83 | $5.50 (-5.66%) | $5.92 | $5.43 | 4.64 M | $453.12 M |
| 10/27/2025 | $5.60 | $5.55 (-0.89%) | $5.64 | $5.49 | 459.02 K | $457.24 M |
| 10/24/2025 | $5.52 | $5.55 (0.54%) | $5.61 | $5.50 | 643.75 K | $457.24 M |
| 10/23/2025 | $5.51 | $5.45 (-1.09%) | $5.52 | $5.42 | 400.42 K | $449.00 M |
| 10/22/2025 | $5.47 | $5.53 (1.1%) | $5.53 | $5.43 | 567.03 K | $455.59 M |
| 10/21/2025 | $5.46 | $5.44 (-0.37%) | $5.54 | $5.42 | 589.80 K | $448.18 M |
| 10/20/2025 | $5.38 | $5.47 (1.67%) | $5.50 | $5.35 | 870.01 K | $450.65 M |
| 10/17/2025 | $5.27 | $5.36 (1.71%) | $5.37 | $5.22 | 732.80 K | $441.59 M |
| 10/16/2025 | $5.66 | $5.18 (-8.48%) | $5.66 | $5.17 | 1.02 M | $426.76 M |
| 10/15/2025 | $5.88 | $5.72 (-2.72%) | $5.90 | $5.67 | 497.65 K | $471.25 M |
| 10/14/2025 | $5.65 | $5.82 (3.01%) | $5.92 | $5.64 | 800.50 K | $479.49 M |
| 10/13/2025 | $5.65 | $5.70 (0.88%) | $5.72 | $5.54 | 818.72 K | $469.60 M |
| 10/10/2025 | $5.78 | $5.54 (-4.15%) | $5.86 | $5.53 | 996.00 K | $456.42 M |
| 10/09/2025 | $5.92 | $5.76 (-2.7%) | $5.94 | $5.75 | 972.50 K | $474.54 M |
| 10/08/2025 | $5.93 | $5.94 (0.17%) | $5.99 | $5.81 | 667.24 K | $489.37 M |
| 10/07/2025 | $5.90 | $5.92 (0.34%) | $5.98 | $5.82 | 722.30 K | $487.73 M |
| 10/06/2025 | $5.85 | $5.90 (0.85%) | $5.95 | $5.79 | 519.04 K | $486.08 M |
| 10/03/2025 | $5.64 | $5.79 (2.66%) | $5.84 | $5.61 | 363.60 K | $477.02 M |
| 10/02/2025 | $5.54 | $5.60 (1.08%) | $5.68 | $5.44 | 733.70 K | $461.36 M |
| 10/01/2025 | $5.55 | $5.54 (-0.18%) | $5.60 | $5.50 | 674.23 K | $456.42 M |
| 09/30/2025 | $5.60 | $5.57 (-0.54%) | $5.66 | $5.51 | 589.53 K | $458.89 M |
| 09/29/2025 | $5.74 | $5.61 (-2.26%) | $5.74 | $5.57 | 352.21 K | $462.19 M |
| 09/26/2025 | $5.83 | $5.74 (-1.54%) | $5.83 | $5.67 | 467.11 K | $472.90 M |
| 09/25/2025 | $5.79 | $5.80 (0.17%) | $5.84 | $5.72 | 433.74 K | $477.84 M |
| 09/24/2025 | $5.79 | $5.80 (0.17%) | $5.86 | $5.73 | 572.51 K | $477.84 M |
| 09/23/2025 | $5.78 | $5.73 (-0.87%) | $5.90 | $5.73 | 721.50 K | $472.07 M |
| 09/22/2025 | $5.75 | $5.78 (0.52%) | $5.81 | $5.67 | 654.93 K | $476.19 M |
| 09/19/2025 | $5.97 | $5.79 (-3.02%) | $6.00 | $5.79 | 1.70 M | $477.02 M |
| 09/18/2025 | $5.85 | $5.96 (1.88%) | $6.01 | $5.81 | 1.06 M | $491.02 M |
| 09/17/2025 | $5.91 | $5.83 (-1.35%) | $6.16 | $5.82 | 818.72 K | $480.31 M |
| 09/16/2025 | $5.92 | $5.87 (-0.84%) | $5.93 | $5.78 | 776.30 K | $483.61 M |
| 09/15/2025 | $6.00 | $5.93 (-1.17%) | $6.00 | $5.89 | 284.51 K | $488.55 M |
| 09/12/2025 | $6.01 | $5.99 (-0.33%) | $6.04 | $5.92 | 269.52 K | $493.49 M |
| 09/11/2025 | $5.87 | $6.03 (2.73%) | $6.08 | $5.87 | 365.30 K | $496.79 M |
| 09/10/2025 | $5.89 | $5.91 (0.34%) | $5.97 | $5.84 | 463.50 K | $486.90 M |
| 09/09/2025 | $5.95 | $5.91 (-0.67%) | $5.99 | $5.90 | 394.04 K | $486.90 M |
| 09/08/2025 | $6.10 | $5.99 (-1.8%) | $6.10 | $5.97 | 419.40 K | $493.49 M |
| 09/05/2025 | $6.13 | $6.09 (-0.65%) | $6.22 | $6.01 | 1.04 M | $501.73 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.
