5 DAY PERFORMANCE
-3.35%
1 MONTH PERFORMANCE
-10.42%
3 MONTH PERFORMANCE
-8.24%
6 MONTH PERFORMANCE
-9.76%
YEAR-TO-DATE PERFORMANCE
-21.10%
1 YEAR PERFORMANCE
-16.24%
First Foundation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $4.94 | $4.89 (-1.01%) | $5.04 | $4.82 | 1.29 M | $402.87 M |
| 08/07/2025 | $5.14 | $4.90 (-4.67%) | $5.14 | $4.89 | 566.30 K | $403.69 M |
| 08/06/2025 | $5.08 | $5.07 (-0.2%) | $5.13 | $5.01 | 970.75 K | $417.70 M |
| 08/05/2025 | $5.10 | $5.09 (-0.2%) | $5.16 | $5.04 | 1.49 M | $419.35 M |
| 08/04/2025 | $4.76 | $5.10 (7.14%) | $5.15 | $4.75 | 1.41 M | $420.17 M |
| 08/01/2025 | $4.85 | $4.78 (-1.44%) | $4.85 | $4.59 | 2.68 M | $393.75 M |
| 07/31/2025 | $4.88 | $4.87 (-0.2%) | $4.93 | $4.68 | 2.45 M | $401.16 M |
| 07/30/2025 | $4.96 | $4.87 (-1.81%) | $5.00 | $4.81 | 1.10 M | $401.16 M |
| 07/29/2025 | $5.00 | $4.93 (-1.4%) | $5.04 | $4.91 | 876.40 K | $406.10 M |
| 07/28/2025 | $5.00 | $4.99 (-0.2%) | $5.01 | $4.88 | 1.59 M | $411.04 M |
| 07/25/2025 | $5.11 | $4.97 (-2.74%) | $5.11 | $4.93 | 1.20 M | $409.40 M |
| 07/24/2025 | $5.37 | $5.11 (-4.84%) | $5.37 | $5.11 | 715.30 K | $420.93 M |
| 07/23/2025 | $5.38 | $5.38 (0%) | $5.39 | $5.29 | 634.60 K | $443.17 M |
| 07/22/2025 | $5.31 | $5.33 (0.38%) | $5.38 | $5.26 | 550.73 K | $439.05 M |
| 07/21/2025 | $5.39 | $5.29 (-1.86%) | $5.45 | $5.28 | 582.04 K | $435.76 M |
| 07/18/2025 | $5.34 | $5.34 (0%) | $5.39 | $5.27 | 570.24 K | $439.88 M |
| 07/17/2025 | $5.24 | $5.30 (1.15%) | $5.37 | $5.24 | 848.90 K | $436.58 M |
| 07/16/2025 | $5.24 | $5.24 (0%) | $5.32 | $5.12 | 877.30 K | $431.64 M |
| 07/15/2025 | $5.51 | $5.21 (-5.44%) | $5.54 | $5.21 | 746.61 K | $429.17 M |
| 07/14/2025 | $5.45 | $5.51 (1.1%) | $5.55 | $5.45 | 702.70 K | $453.88 M |
| 07/11/2025 | $5.51 | $5.47 (-0.73%) | $5.56 | $5.45 | 1.23 M | $450.58 M |
| 07/10/2025 | $5.50 | $5.57 (1.27%) | $5.63 | $5.48 | 862.40 K | $458.82 M |
| 07/09/2025 | $5.54 | $5.53 (-0.18%) | $5.59 | $5.49 | 351.71 K | $455.53 M |
| 07/08/2025 | $5.47 | $5.53 (1.1%) | $5.61 | $5.47 | 505.82 K | $455.53 M |
| 07/07/2025 | $5.55 | $5.49 (-1.08%) | $5.69 | $5.47 | 899.80 K | $452.23 M |
| 07/03/2025 | $5.59 | $5.60 (0.18%) | $5.72 | $5.50 | 875.40 K | $461.29 M |
| 07/02/2025 | $5.53 | $5.53 (0%) | $5.65 | $5.45 | 935.32 K | $455.53 M |
| 07/01/2025 | $5.05 | $5.47 (8.32%) | $5.57 | $5.04 | 1.19 M | $450.58 M |
| 06/30/2025 | $5.23 | $5.10 (-2.49%) | $5.30 | $5.10 | 531.01 K | $420.11 M |
| 06/27/2025 | $5.20 | $5.25 (0.96%) | $5.27 | $5.17 | 1.32 M | $432.46 M |
| 06/26/2025 | $5.05 | $5.18 (2.57%) | $5.19 | $5.05 | 390.40 K | $426.70 M |
| 06/25/2025 | $5.13 | $5.03 (-1.95%) | $5.13 | $5.00 | 635.84 K | $414.34 M |
| 06/24/2025 | $5.22 | $5.12 (-1.92%) | $5.32 | $5.12 | 1.17 M | $421.75 M |
| 06/23/2025 | $5.06 | $5.16 (1.98%) | $5.23 | $5.03 | 868.90 K | $425.05 M |
| 06/20/2025 | $5.17 | $5.09 (-1.55%) | $5.27 | $5.09 | 687.03 K | $419.28 M |
| 06/18/2025 | $5.05 | $5.12 (1.39%) | $5.17 | $5.01 | 707.53 K | $421.75 M |
| 06/17/2025 | $5.03 | $5.04 (0.2%) | $5.11 | $4.98 | 600.84 K | $415.16 M |
| 06/16/2025 | $5.34 | $5.09 (-4.68%) | $5.34 | $5.07 | 593.00 K | $333.90 M |
| 06/13/2025 | $5.28 | $5.25 (-0.57%) | $5.36 | $5.20 | 671.20 K | $344.39 M |
| 06/12/2025 | $5.34 | $5.38 (0.75%) | $5.49 | $5.28 | 413.84 K | $352.92 M |
| 06/11/2025 | $5.48 | $5.40 (-1.46%) | $5.52 | $5.39 | 433.41 K | $354.23 M |
| 06/10/2025 | $5.39 | $5.42 (0.56%) | $5.53 | $5.33 | 346.50 K | $355.54 M |
| 06/09/2025 | $5.33 | $5.37 (0.75%) | $5.49 | $5.31 | 459.64 K | $352.26 M |
| 06/06/2025 | $5.19 | $5.30 (2.12%) | $5.34 | $5.17 | 443.62 K | $347.67 M |
| 06/05/2025 | $5.10 | $5.10 (0%) | $5.12 | $4.97 | 652.40 K | $334.55 M |
| 06/04/2025 | $5.03 | $5.10 (1.39%) | $5.12 | $5.00 | 770.10 K | $334.55 M |
| 06/03/2025 | $4.99 | $5.06 (1.4%) | $5.13 | $4.93 | 598.62 K | $331.93 M |
| 06/02/2025 | $5.13 | $5.03 (-1.95%) | $5.14 | $4.97 | 839.18 K | $329.96 M |
| 05/30/2025 | $5.24 | $5.16 (-1.53%) | $5.27 | $5.16 | 625.60 K | $338.49 M |
| 05/29/2025 | $5.24 | $5.26 (0.38%) | $5.28 | $5.17 | 448.90 K | $345.05 M |
| 05/28/2025 | $5.35 | $5.23 (-2.24%) | $5.39 | $5.23 | 426.80 K | $343.08 M |
| 05/27/2025 | $5.27 | $5.39 (2.28%) | $5.40 | $5.16 | 495.40 K | $353.58 M |
| 05/23/2025 | $5.08 | $5.17 (1.77%) | $5.20 | $5.07 | 594.13 K | $339.14 M |
| 05/22/2025 | $5.12 | $5.20 (1.56%) | $5.27 | $5.12 | 440.45 K | $341.11 M |
| 05/21/2025 | $5.37 | $5.17 (-3.72%) | $5.43 | $5.15 | 571.60 K | $339.14 M |
| 05/20/2025 | $5.34 | $5.30 (-0.75%) | $5.36 | $5.22 | 544.10 K | $347.67 M |
| 05/19/2025 | $5.20 | $5.33 (2.5%) | $5.35 | $5.19 | 578.63 K | $349.64 M |
| 05/16/2025 | $5.32 | $5.28 (-0.75%) | $5.36 | $5.22 | 505.80 K | $346.36 M |
| 05/15/2025 | $5.35 | $5.34 (-0.19%) | $5.39 | $5.26 | 589.12 K | $350.30 M |
| 05/14/2025 | $5.41 | $5.35 (-1.11%) | $5.44 | $5.27 | 529.91 K | $350.95 M |
| 05/13/2025 | $5.35 | $5.41 (1.12%) | $5.46 | $5.30 | 713.50 K | $354.89 M |
| 05/12/2025 | $5.51 | $5.29 (-3.99%) | $5.57 | $5.28 | 894.51 K | $347.02 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.
