5 DAY PERFORMANCE
+3.94%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
-2.72%
6 MONTH PERFORMANCE
-25.34%
YEAR-TO-DATE PERFORMANCE
-19.32%
1 YEAR PERFORMANCE
-8.24%
First Foundation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.30 | $5.02 (-5.28%) | $5.30 | $5.01 | 877,559 | $329.30 M |
| 04/29/2025 | $4.85 | $4.97 (2.47%) | $4.97 | $4.80 | 581,348 | $326.02 M |
| 04/28/2025 | $4.86 | $4.87 (0.21%) | $4.89 | $4.71 | 718,649 | $319.46 M |
| 04/25/2025 | $5.00 | $4.82 (-3.6%) | $5.00 | $4.72 | 850,324 | $322.90 M |
| 04/24/2025 | $5.15 | $5.07 (-1.55%) | $5.23 | $5.00 | 655,400 | $339.65 M |
| 04/23/2025 | $5.08 | $5.13 (0.98%) | $5.15 | $4.93 | 1.96 M | $343.67 M |
| 04/22/2025 | $4.98 | $4.93 (-1%) | $5.04 | $4.80 | 991,400 | $330.27 M |
| 04/21/2025 | $4.93 | $4.93 (0%) | $5.05 | $4.87 | 691,200 | $330.27 M |
| 04/17/2025 | $4.84 | $4.98 (2.89%) | $5.01 | $4.83 | 1.11 M | $333.62 M |
| 04/16/2025 | $4.85 | $4.85 (0%) | $4.94 | $4.79 | 1.12 M | $324.91 M |
| 04/15/2025 | $4.78 | $4.85 (1.46%) | $5.04 | $4.71 | 1.43 M | $324.91 M |
| 04/14/2025 | $4.71 | $4.74 (0.64%) | $4.76 | $4.59 | 1.47 M | $317.55 M |
| 04/11/2025 | $4.52 | $4.64 (2.65%) | $4.68 | $4.45 | 662,925 | $310.85 M |
| 04/10/2025 | $4.87 | $4.61 (-5.34%) | $4.92 | $4.55 | 1.07 M | $308.84 M |
| 04/09/2025 | $4.71 | $5.00 (6.16%) | $5.05 | $4.42 | 1.34 M | $334.96 M |
| 04/08/2025 | $4.84 | $4.77 (-1.45%) | $5.02 | $4.68 | 1.02 M | $319.56 M |
| 04/07/2025 | $4.55 | $4.65 (2.2%) | $5.15 | $4.50 | 1.50 M | $311.52 M |
| 04/04/2025 | $4.80 | $4.75 (-1.04%) | $4.86 | $4.54 | 1.77 M | $318.22 M |
| 04/03/2025 | $5.03 | $4.96 (-1.39%) | $5.26 | $4.95 | 1.34 M | $332.28 M |
| 04/02/2025 | $5.10 | $5.36 (5.1%) | $5.37 | $5.10 | 755,500 | $359.08 M |
| 04/01/2025 | $5.12 | $5.22 (1.95%) | $5.27 | $5.08 | 784,145 | $349.70 M |
| 03/31/2025 | $4.86 | $5.19 (6.79%) | $5.33 | $4.86 | 1.85 M | $347.69 M |
| 03/28/2025 | $4.91 | $4.95 (0.81%) | $4.97 | $4.80 | 536,243 | $331.61 M |
| 03/27/2025 | $4.92 | $4.95 (0.61%) | $5.06 | $4.81 | 741,200 | $331.61 M |
| 03/26/2025 | $4.77 | $4.93 (3.35%) | $4.98 | $4.77 | 899,100 | $330.27 M |
| 03/25/2025 | $4.87 | $4.74 (-2.67%) | $4.91 | $4.74 | 459,200 | $317.55 M |
| 03/24/2025 | $4.88 | $4.89 (0.2%) | $4.97 | $4.87 | 347,100 | $327.59 M |
| 03/21/2025 | $4.77 | $4.83 (1.26%) | $4.89 | $4.69 | 719,030 | $323.57 M |
| 03/20/2025 | $4.85 | $4.82 (-0.62%) | $5.03 | $4.82 | 385,141 | $322.90 M |
| 03/19/2025 | $4.92 | $4.90 (-0.41%) | $4.96 | $4.83 | 601,715 | $328.26 M |
| 03/18/2025 | $4.89 | $4.89 (0%) | $4.97 | $4.85 | 524,345 | $327.59 M |
| 03/17/2025 | $4.87 | $4.93 (1.23%) | $4.98 | $4.86 | 602,400 | $330.27 M |
| 03/14/2025 | $4.81 | $4.90 (1.87%) | $4.97 | $4.80 | 590,700 | $328.26 M |
| 03/13/2025 | $4.80 | $4.71 (-1.87%) | $4.87 | $4.67 | 500,500 | $315.54 M |
| 03/12/2025 | $4.66 | $4.77 (2.36%) | $4.79 | $4.58 | 437,400 | $319.56 M |
| 03/11/2025 | $4.62 | $4.59 (-0.65%) | $4.66 | $4.52 | 874,200 | $307.50 M |
| 03/10/2025 | $4.70 | $4.58 (-2.55%) | $4.74 | $4.55 | 860,627 | $306.83 M |
| 03/07/2025 | $4.80 | $4.79 (-0.21%) | $4.83 | $4.71 | 582,600 | $320.90 M |
| 03/06/2025 | $4.83 | $4.79 (-0.83%) | $4.92 | $4.78 | 705,715 | $320.90 M |
| 03/05/2025 | $4.95 | $4.92 (-0.61%) | $5.01 | $4.83 | 632,700 | $329.60 M |
| 03/04/2025 | $4.95 | $4.96 (0.2%) | $5.10 | $4.87 | 505,307 | $332.28 M |
| 03/03/2025 | $5.15 | $5.04 (-2.14%) | $5.15 | $4.96 | 688,338 | $337.64 M |
| 02/28/2025 | $5.00 | $5.09 (1.8%) | $5.13 | $4.96 | 530,400 | $340.99 M |
| 02/27/2025 | $5.05 | $4.98 (-1.39%) | $5.12 | $4.95 | 458,317 | $333.62 M |
| 02/26/2025 | $5.09 | $5.07 (-0.39%) | $5.15 | $4.97 | 399,817 | $339.65 M |
| 02/25/2025 | $5.05 | $5.08 (0.59%) | $5.20 | $5.01 | 472,601 | $340.32 M |
| 02/24/2025 | $5.06 | $5.00 (-1.19%) | $5.08 | $4.97 | 430,309 | $334.96 M |
| 02/21/2025 | $5.25 | $5.01 (-4.57%) | $5.28 | $4.97 | 685,200 | $335.63 M |
| 02/20/2025 | $5.25 | $5.17 (-1.52%) | $5.28 | $5.13 | 509,949 | $346.35 M |
| 02/19/2025 | $5.22 | $5.27 (0.96%) | $5.30 | $5.18 | 449,100 | $353.05 M |
| 02/18/2025 | $5.27 | $5.32 (0.95%) | $5.36 | $5.20 | 300,413 | $356.40 M |
| 02/14/2025 | $5.29 | $5.28 (-0.19%) | $5.40 | $5.18 | 394,400 | $353.72 M |
| 02/13/2025 | $5.14 | $5.23 (1.75%) | $5.23 | $5.07 | 344,800 | $350.37 M |
| 02/12/2025 | $5.28 | $5.12 (-3.03%) | $5.34 | $5.11 | 449,416 | $343.00 M |
| 02/11/2025 | $5.18 | $5.43 (4.83%) | $5.43 | $5.08 | 360,300 | $363.77 M |
| 02/10/2025 | $5.41 | $5.26 (-2.77%) | $5.43 | $5.25 | 391,949 | $352.38 M |
| 02/07/2025 | $5.51 | $5.40 (-2%) | $5.52 | $5.34 | 555,433 | $361.76 M |
| 02/06/2025 | $5.39 | $5.50 (2.04%) | $5.52 | $5.31 | 456,100 | $368.46 M |
| 02/05/2025 | $5.19 | $5.37 (3.47%) | $5.40 | $5.17 | 566,300 | $359.75 M |
| 02/04/2025 | $4.98 | $5.12 (2.81%) | $5.14 | $4.95 | 563,243 | $343.00 M |
| 02/03/2025 | $4.95 | $5.03 (1.62%) | $5.12 | $4.66 | 1.20 M | $336.97 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.
