5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
+5.80%
6 MONTH PERFORMANCE
-14.12%
YEAR-TO-DATE PERFORMANCE
-17.71%
1 YEAR PERFORMANCE
-8.09%
First Foundation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $5.06 | $5.11 (0.89%) | $5.23 | $5.06 | 174.89 K | $421.34 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 |
| 05/09/2025 | $5.23 | $5.34 (2.1%) | $5.38 | $5.20 | 586.74 K | $350.30 M |
| 05/08/2025 | $5.34 | $5.21 (-2.43%) | $5.35 | $5.12 | 800.30 K | $341.77 M |
| 05/07/2025 | $5.34 | $5.26 (-1.5%) | $5.44 | $5.24 | 593.13 K | $345.05 M |
| 05/06/2025 | $5.24 | $5.27 (0.57%) | $5.36 | $5.13 | 713.73 K | $345.70 M |
| 05/05/2025 | $5.24 | $5.31 (1.34%) | $5.45 | $5.23 | 793.20 K | $348.33 M |
| 05/02/2025 | $5.24 | $5.33 (1.72%) | $5.37 | $5.07 | 1.16 M | $349.64 M |
| 05/01/2025 | $4.98 | $5.12 (2.81%) | $5.35 | $4.94 | 1.04 M | $335.86 M |
| 04/30/2025 | $5.30 | $5.02 (-5.28%) | $5.30 | $5.01 | 877.62 K | $329.30 M |
| 04/29/2025 | $4.85 | $4.97 (2.47%) | $4.97 | $4.80 | 581.35 K | $326.02 M |
| 04/28/2025 | $4.86 | $4.87 (0.21%) | $4.89 | $4.71 | 718.65 K | $319.46 M |
| 04/25/2025 | $5.00 | $4.82 (-3.6%) | $5.00 | $4.72 | 850.32 K | $322.90 M |
| 04/24/2025 | $5.15 | $5.07 (-1.55%) | $5.23 | $5.00 | 655.40 K | $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 | 991.40 K | $330.27 M |
| 04/21/2025 | $4.93 | $4.93 (0%) | $5.05 | $4.87 | 691.20 K | $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 | 662.93 K | $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 | 755.50 K | $359.08 M |
| 04/01/2025 | $5.12 | $5.22 (1.95%) | $5.27 | $5.08 | 784.15 K | $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 | 536.24 K | $331.61 M |
| 03/27/2025 | $4.92 | $4.95 (0.61%) | $5.06 | $4.81 | 741.20 K | $331.61 M |
| 03/26/2025 | $4.77 | $4.93 (3.35%) | $4.98 | $4.77 | 899.10 K | $330.27 M |
| 03/25/2025 | $4.87 | $4.74 (-2.67%) | $4.91 | $4.74 | 459.20 K | $317.55 M |
| 03/24/2025 | $4.88 | $4.89 (0.2%) | $4.97 | $4.87 | 347.10 K | $327.59 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.
