-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
-11.36% -
3 MONTH PERFORMANCE
-3.55% -
6 MONTH PERFORMANCE
-13.45% -
YEAR-TO-DATE PERFORMANCE
-35.54% -
1 YEAR PERFORMANCE
+2.63%
First Foundation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.03 | $6.24 (3.48%) | $6.40 | $6.03 | 266,027 | $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 |
| 08/16/2024 | $6.06 | $6.35 (4.79%) | $6.41 | $6.06 | 502,850 | $358.93 M |
| 08/15/2024 | $6.11 | $6.09 (-0.33%) | $6.31 | $6.08 | 512,632 | $344.23 M |
| 08/14/2024 | $5.96 | $5.90 (-1.01%) | $6.05 | $5.77 | 385,300 | $333.49 M |
| 08/13/2024 | $5.98 | $5.91 (-1.17%) | $6.01 | $5.77 | 540,900 | $334.05 M |
| 08/12/2024 | $5.97 | $5.85 (-2.01%) | $6.22 | $5.75 | 546,005 | $330.66 M |
| 08/09/2024 | $6.12 | $5.85 (-4.41%) | $6.13 | $5.74 | 590,549 | $330.66 M |
| 08/08/2024 | $6.49 | $6.15 (-5.24%) | $6.52 | $6.13 | 401,428 | $347.62 M |
| 08/07/2024 | $6.52 | $6.31 (-3.22%) | $6.54 | $6.26 | 554,444 | $356.66 M |
| 08/06/2024 | $6.44 | $6.33 (-1.71%) | $6.44 | $6.18 | 646,223 | $357.79 M |
| 08/05/2024 | $5.90 | $6.48 (9.83%) | $6.49 | $5.76 | 1.01 M | $366.27 M |
| 08/02/2024 | $6.26 | $6.42 (2.56%) | $6.45 | $6.00 | 920,730 | $362.88 M |
| 08/01/2024 | $6.98 | $6.62 (-5.16%) | $7.01 | $6.51 | 991,600 | $374.19 M |
| 07/31/2024 | $6.94 | $7.00 (0.86%) | $7.31 | $6.86 | 722,220 | $395.67 M |
| 07/30/2024 | $6.94 | $6.93 (-0.14%) | $7.12 | $6.78 | 988,610 | $391.71 M |
| 07/29/2024 | $7.12 | $6.92 (-2.81%) | $7.18 | $6.79 | 861,831 | $391.14 M |
| 07/26/2024 | $7.13 | $7.08 (-0.7%) | $7.35 | $6.80 | 1.11 M | $400.19 M |
| 07/25/2024 | $6.84 | $7.05 (3.07%) | $7.29 | $6.65 | 1.41 M | $398.49 M |
| 07/24/2024 | $6.90 | $6.71 (-2.75%) | $7.09 | $6.69 | 818,400 | $379.27 M |
| 07/23/2024 | $6.59 | $6.95 (5.46%) | $7.05 | $6.59 | 739,639 | $392.84 M |
| 07/22/2024 | $6.52 | $6.70 (2.76%) | $6.79 | $6.46 | 735,553 | $378.45 M |
| 07/19/2024 | $6.29 | $6.57 (4.45%) | $6.62 | $6.29 | 625,171 | $371.10 M |
| 07/18/2024 | $6.49 | $6.31 (-2.77%) | $6.73 | $6.23 | 733,288 | $356.42 M |
| 07/17/2024 | $6.17 | $6.53 (5.83%) | $6.78 | $6.17 | 1.41 M | $368.84 M |
| 07/16/2024 | $5.78 | $6.27 (8.48%) | $6.27 | $5.78 | 1.18 M | $354.16 M |
| 07/15/2024 | $5.82 | $5.65 (-2.92%) | $5.82 | $5.59 | 739,629 | $319.14 M |
| 07/12/2024 | $6.02 | $5.66 (-5.98%) | $6.08 | $5.58 | 899,241 | $319.70 M |
| 07/11/2024 | $5.69 | $5.97 (4.92%) | $5.99 | $5.69 | 1.98 M | $337.21 M |
| 07/10/2024 | $5.17 | $5.52 (6.77%) | $5.52 | $5.15 | 986,902 | $311.79 M |
| 07/09/2024 | $5.16 | $5.14 (-0.39%) | $5.25 | $5.05 | 670,243 | $290.33 M |
| 07/08/2024 | $5.10 | $5.15 (0.98%) | $5.30 | $5.04 | 1.03 M | $290.89 M |
| 07/05/2024 | $4.96 | $5.02 (1.21%) | $5.25 | $4.92 | 990,001 | $283.55 M |
| 07/03/2024 | $5.05 | $5.00 (-0.99%) | $5.76 | $4.84 | 3.15 M | $282.42 M |
| 07/02/2024 | $6.46 | $6.57 (1.7%) | $6.64 | $6.38 | 378,374 | $371.10 M |
| 07/01/2024 | $6.56 | $6.47 (-1.37%) | $6.68 | $6.45 | 531,972 | $365.45 M |