5 DAY PERFORMANCE
+6.18%
1 MONTH PERFORMANCE
-17.67%
3 MONTH PERFORMANCE
-18.45%
6 MONTH PERFORMANCE
+6.37%
YEAR-TO-DATE PERFORMANCE
-3.22%
1 YEAR PERFORMANCE
-37.00%
First Foundation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.85 | $6.00 (2.56%) | $6.04 | $5.78 | 287,105 | $401.96 M |
| 01/13/2025 | $5.63 | $5.75 (2.13%) | $5.75 | $5.60 | 366,600 | $385.21 M |
| 01/10/2025 | $5.82 | $5.66 (-2.75%) | $5.87 | $5.56 | 547,116 | $379.18 M |
| 01/08/2025 | $5.99 | $5.94 (-0.83%) | $6.02 | $5.86 | 213,026 | $397.94 M |
| 01/07/2025 | $6.22 | $6.06 (-2.57%) | $6.29 | $5.93 | 429,103 | $405.98 M |
| 01/06/2025 | $6.27 | $6.18 (-1.44%) | $6.42 | $6.12 | 448,400 | $414.01 M |
| 01/03/2025 | $6.11 | $6.22 (1.8%) | $6.24 | $5.95 | 333,800 | $416.69 M |
| 01/02/2025 | $6.30 | $6.05 (-3.97%) | $6.41 | $5.90 | 558,100 | $405.31 M |
| 12/31/2024 | $6.05 | $6.21 (2.64%) | $6.29 | $5.89 | 977,934 | $416.02 M |
| 12/30/2024 | $5.94 | $5.98 (0.67%) | $6.10 | $5.88 | 583,900 | $400.62 M |
| 12/27/2024 | $5.97 | $5.98 (0.17%) | $6.09 | $5.88 | 446,040 | $400.62 M |
| 12/26/2024 | $5.94 | $6.04 (1.68%) | $6.04 | $5.83 | 296,224 | $404.64 M |
| 12/24/2024 | $5.94 | $5.96 (0.34%) | $5.98 | $5.74 | 391,221 | $399.28 M |
| 12/23/2024 | $6.15 | $5.95 (-3.25%) | $6.27 | $5.93 | 516,800 | $398.61 M |
| 12/20/2024 | $5.90 | $6.21 (5.25%) | $6.37 | $5.90 | 1.62 M | $416.02 M |
| 12/19/2024 | $6.48 | $5.99 (-7.56%) | $6.62 | $5.96 | 621,718 | $401.29 M |
| 12/18/2024 | $7.06 | $6.34 (-10.2%) | $7.11 | $6.30 | 676,642 | $424.73 M |
| 12/17/2024 | $7.30 | $6.96 (-4.66%) | $7.36 | $6.94 | 520,013 | $466.27 M |
| 12/16/2024 | $7.32 | $7.35 (0.41%) | $7.42 | $7.16 | 430,500 | $492.40 M |
| 12/13/2024 | $7.29 | $7.30 (0.14%) | $7.37 | $7.17 | 244,132 | $489.05 M |
| 12/12/2024 | $7.67 | $7.31 (-4.69%) | $7.68 | $7.29 | 299,815 | $489.72 M |
| 12/11/2024 | $7.75 | $7.71 (-0.52%) | $7.83 | $7.65 | 282,435 | $516.51 M |
| 12/10/2024 | $7.78 | $7.66 (-1.54%) | $7.94 | $7.62 | 414,200 | $513.16 M |
| 12/09/2024 | $7.84 | $7.77 (-0.89%) | $8.09 | $7.73 | 386,418 | $520.53 M |
| 12/06/2024 | $7.88 | $7.78 (-1.27%) | $7.88 | $7.67 | 239,743 | $521.20 M |
| 12/05/2024 | $7.95 | $7.76 (-2.39%) | $8.08 | $7.74 | 364,640 | $519.86 M |
| 12/04/2024 | $7.81 | $7.94 (1.66%) | $7.97 | $7.70 | 299,336 | $531.92 M |
| 12/03/2024 | $7.97 | $7.85 (-1.51%) | $8.07 | $7.75 | 411,300 | $525.89 M |
| 12/02/2024 | $7.92 | $8.01 (1.14%) | $8.14 | $7.75 | 436,700 | $536.61 M |
| 11/29/2024 | $8.18 | $7.95 (-2.81%) | $8.18 | $7.86 | 203,633 | $532.59 M |
| 11/27/2024 | $8.07 | $8.08 (0.12%) | $8.36 | $8.06 | 328,900 | $541.30 M |
| 11/26/2024 | $8.16 | $7.99 (-2.08%) | $8.20 | $7.93 | 398,927 | $535.27 M |
| 11/25/2024 | $8.24 | $8.25 (0.12%) | $8.52 | $8.15 | 651,300 | $552.69 M |
| 11/22/2024 | $7.74 | $8.03 (3.75%) | $8.09 | $7.71 | 563,800 | $537.95 M |
| 11/21/2024 | $7.67 | $7.76 (1.17%) | $7.93 | $7.61 | 297,300 | $519.86 M |
| 11/20/2024 | $7.60 | $7.63 (0.39%) | $7.73 | $7.51 | 313,500 | $511.15 M |
| 11/19/2024 | $7.43 | $7.66 (3.1%) | $7.72 | $7.43 | 339,400 | $513.16 M |
| 11/18/2024 | $7.71 | $7.58 (-1.69%) | $7.82 | $7.54 | 361,400 | $507.80 M |
| 11/15/2024 | $7.84 | $7.71 (-1.66%) | $7.94 | $7.59 | 334,400 | $516.51 M |
| 11/14/2024 | $7.92 | $7.80 (-1.52%) | $8.08 | $7.70 | 464,600 | $522.54 M |
| 11/13/2024 | $8.16 | $7.89 (-3.31%) | $8.34 | $7.86 | 501,125 | $528.57 M |
| 11/12/2024 | $8.10 | $8.12 (0.25%) | $8.25 | $7.96 | 531,400 | $543.98 M |
| 11/11/2024 | $7.82 | $8.24 (5.37%) | $8.27 | $7.82 | 770,600 | $552.02 M |
| 11/08/2024 | $7.57 | $7.78 (2.77%) | $7.84 | $7.51 | 622,000 | $439.75 M |
| 11/07/2024 | $7.63 | $7.51 (-1.57%) | $7.74 | $7.44 | 847,200 | $424.49 M |
| 11/06/2024 | $7.15 | $7.66 (7.13%) | $7.72 | $7.15 | 1.71 M | $432.97 M |
| 11/05/2024 | $6.47 | $6.55 (1.24%) | $6.63 | $6.40 | 500,100 | $370.23 M |
| 11/04/2024 | $6.64 | $6.47 (-2.56%) | $6.67 | $6.44 | 532,500 | $365.71 M |
| 11/01/2024 | $6.77 | $6.71 (-0.89%) | $6.84 | $6.63 | 441,700 | $379.27 M |
| 10/31/2024 | $6.96 | $6.73 (-3.3%) | $6.98 | $6.73 | 577,700 | $380.40 M |
| 10/30/2024 | $7.15 | $6.95 (-2.8%) | $7.28 | $6.94 | 802,200 | $392.84 M |
| 10/29/2024 | $7.77 | $7.23 (-6.95%) | $7.78 | $7.14 | 886,800 | $408.67 M |
| 10/28/2024 | $7.38 | $7.77 (5.28%) | $7.84 | $7.32 | 932,830 | $439.19 M |
| 10/25/2024 | $7.65 | $7.24 (-5.36%) | $7.70 | $7.24 | 475,500 | $409.23 M |
| 10/24/2024 | $7.46 | $7.61 (2.01%) | $7.69 | $7.42 | 468,200 | $430.14 M |
| 10/23/2024 | $7.31 | $7.45 (1.92%) | $7.48 | $7.31 | 432,100 | $421.10 M |
| 10/22/2024 | $7.36 | $7.40 (0.54%) | $7.47 | $7.21 | 466,900 | $418.27 M |
| 10/21/2024 | $7.64 | $7.35 (-3.8%) | $7.64 | $7.23 | 654,126 | $415.45 M |
| 10/18/2024 | $7.68 | $7.67 (-0.13%) | $7.72 | $7.54 | 477,145 | $433.54 M |
| 10/17/2024 | $7.72 | $7.71 (-0.13%) | $7.76 | $7.55 | 792,200 | $435.80 M |
| 10/16/2024 | $7.50 | $7.69 (2.53%) | $7.72 | $7.37 | 580,237 | $434.67 M |
| 10/15/2024 | $7.35 | $7.37 (0.27%) | $7.55 | $7.24 | 908,749 | $416.58 M |