5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
+29.80%
6 MONTH PERFORMANCE
+18.22%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
+19.55%
First Foundation Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $6.24 | $6.33 (1.44%) | $6.36 | $6.17 | 1.66 M | $524.35 M |
| 02/13/2026 | $6.11 | $6.24 (2.13%) | $6.29 | $6.01 | 356.10 K | $516.89 M |
| 02/12/2026 | $6.26 | $6.09 (-2.72%) | $6.26 | $5.99 | 506.60 K | $504.47 M |
| 02/11/2026 | $6.34 | $6.18 (-2.52%) | $6.34 | $6.11 | 418.14 K | $511.92 M |
| 02/10/2026 | $6.55 | $6.31 (-3.66%) | $6.61 | $6.29 | 607.40 K | $522.69 M |
| 02/09/2026 | $6.42 | $6.54 (1.87%) | $6.62 | $6.41 | 523.40 K | $541.74 M |
| 02/06/2026 | $6.47 | $6.43 (-0.62%) | $6.54 | $6.43 | 455.63 K | $532.63 M |
| 02/05/2026 | $6.46 | $6.42 (-0.62%) | $6.60 | $6.36 | 888.90 K | $531.80 M |
| 02/04/2026 | $6.60 | $6.50 (-1.52%) | $6.72 | $6.50 | 632.53 K | $538.43 M |
| 02/03/2026 | $6.49 | $6.52 (0.46%) | $6.70 | $6.49 | 1.82 M | $540.09 M |
| 02/02/2026 | $6.31 | $6.47 (2.54%) | $6.62 | $6.27 | 1.43 M | $535.94 M |
| 01/30/2026 | $6.08 | $6.28 (3.29%) | $6.34 | $6.08 | 1.02 M | $520.21 M |
| 01/29/2026 | $5.96 | $6.12 (2.68%) | $6.19 | $5.95 | 2.11 M | $506.95 M |
| 01/28/2026 | $6.22 | $6.01 (-3.38%) | $6.22 | $5.94 | 1.53 M | $497.84 M |
| 01/27/2026 | $6.07 | $6.20 (2.14%) | $6.28 | $6.04 | 1.17 M | $513.58 M |
| 01/26/2026 | $5.98 | $6.05 (1.17%) | $6.10 | $5.89 | 974.80 K | $501.15 M |
| 01/23/2026 | $6.36 | $6.01 (-5.5%) | $6.36 | $6.00 | 881.42 K | $495.14 M |
| 01/22/2026 | $6.39 | $6.39 (0%) | $6.54 | $6.38 | 1.77 M | $526.45 M |
| 01/21/2026 | $6.14 | $6.34 (3.26%) | $6.42 | $6.14 | 1.69 M | $522.33 M |
| 01/20/2026 | $6.09 | $6.11 (0.33%) | $6.17 | $6.07 | 311.10 K | $503.38 M |
| 01/16/2026 | $6.26 | $6.23 (-0.48%) | $6.35 | $6.23 | 362.50 K | $513.27 M |
| 01/15/2026 | $6.16 | $6.29 (2.11%) | $6.34 | $6.10 | 422.31 K | $518.21 M |
| 01/14/2026 | $6.05 | $6.17 (1.98%) | $6.17 | $5.99 | 328.32 K | $508.32 M |
| 01/13/2026 | $6.20 | $6.05 (-2.42%) | $6.20 | $6.05 | 245.40 K | $498.44 M |
| 01/12/2026 | $6.15 | $6.17 (0.33%) | $6.23 | $6.11 | 246.93 K | $508.32 M |
| 01/09/2026 | $6.35 | $6.24 (-1.73%) | $6.41 | $6.20 | 309.93 K | $514.09 M |
| 01/08/2026 | $6.15 | $6.31 (2.6%) | $6.44 | $6.15 | 736.10 K | $519.86 M |
| 01/07/2026 | $6.19 | $6.17 (-0.32%) | $6.22 | $6.08 | 282.73 K | $508.32 M |
| 01/06/2026 | $6.06 | $6.22 (2.64%) | $6.24 | $6.01 | 299.60 K | $512.44 M |
| 01/05/2026 | $6.14 | $6.12 (-0.33%) | $6.29 | $6.08 | 365.43 K | $504.20 M |
| 01/02/2026 | $6.16 | $6.18 (0.32%) | $6.20 | $6.07 | 532.74 K | $509.15 M |
| 12/31/2025 | $6.04 | $6.16 (1.99%) | $6.21 | $5.97 | 1.24 M | $507.50 M |
| 12/30/2025 | $6.08 | $6.04 (-0.66%) | $6.13 | $6.04 | 420.40 K | $497.61 M |
| 12/29/2025 | $6.17 | $6.09 (-1.3%) | $6.17 | $6.03 | 297.04 K | $501.73 M |
| 12/26/2025 | $6.17 | $6.16 (-0.16%) | $6.21 | $6.10 | 224.32 K | $507.50 M |
| 12/24/2025 | $6.16 | $6.16 (0%) | $6.22 | $6.14 | 167.10 K | $507.50 M |
| 12/23/2025 | $6.14 | $6.17 (0.49%) | $6.24 | $6.10 | 465.00 K | $508.32 M |
| 12/22/2025 | $6.23 | $6.17 (-0.96%) | $6.34 | $6.15 | 410.90 K | $508.32 M |
| 12/19/2025 | $6.34 | $6.24 (-1.58%) | $6.35 | $6.22 | 1.05 M | $514.09 M |
| 12/18/2025 | $6.32 | $6.36 (0.63%) | $6.41 | $6.28 | 424.20 K | $523.98 M |
| 12/17/2025 | $6.20 | $6.29 (1.45%) | $6.36 | $6.16 | 557.20 K | $518.21 M |
| 12/16/2025 | $6.00 | $6.21 (3.5%) | $6.28 | $6.00 | 619.84 K | $511.62 M |
| 12/15/2025 | $6.09 | $6.14 (0.82%) | $6.16 | $6.05 | 578.70 K | $505.85 M |
| 12/12/2025 | $6.10 | $6.04 (-0.98%) | $6.10 | $5.99 | 543.42 K | $497.61 M |
| 12/11/2025 | $5.98 | $6.08 (1.67%) | $6.11 | $5.92 | 909.44 K | $500.91 M |
| 12/10/2025 | $5.86 | $6.02 (2.73%) | $6.07 | $5.80 | 739.90 K | $495.96 M |
| 12/09/2025 | $5.73 | $5.84 (1.92%) | $5.87 | $5.66 | 654.92 K | $481.13 M |
| 12/08/2025 | $5.78 | $5.70 (-1.38%) | $5.81 | $5.69 | 642.60 K | $469.60 M |
| 12/05/2025 | $5.66 | $5.74 (1.41%) | $5.81 | $5.64 | 544.20 K | $472.90 M |
| 12/04/2025 | $5.47 | $5.67 (3.66%) | $5.68 | $5.46 | 651.90 K | $467.13 M |
| 12/03/2025 | $5.43 | $5.54 (2.03%) | $5.58 | $5.37 | 613.90 K | $456.42 M |
| 12/02/2025 | $5.45 | $5.38 (-1.28%) | $5.49 | $5.36 | 762.70 K | $443.24 M |
| 12/01/2025 | $5.25 | $5.40 (2.86%) | $5.45 | $5.25 | 1.05 M | $444.88 M |
| 11/28/2025 | $5.38 | $5.32 (-1.12%) | $5.47 | $5.32 | 245.54 K | $438.29 M |
| 11/26/2025 | $5.43 | $5.39 (-0.74%) | $5.49 | $5.39 | 829.01 K | $444.06 M |
| 11/25/2025 | $5.32 | $5.48 (3.01%) | $5.52 | $5.32 | 631.70 K | $451.48 M |
| 11/24/2025 | $5.29 | $5.28 (-0.19%) | $5.33 | $5.20 | 672.60 K | $435.00 M |
| 11/21/2025 | $5.03 | $5.32 (5.77%) | $5.36 | $5.03 | 1.00 M | $438.29 M |
| 11/20/2025 | $4.91 | $4.99 (1.63%) | $5.12 | $4.91 | 705.13 K | $411.11 M |
| 11/19/2025 | $4.89 | $5.01 (2.45%) | $5.01 | $4.86 | 1.08 M | $412.75 M |
| 11/18/2025 | $4.78 | $4.90 (2.51%) | $5.02 | $4.77 | 1.39 M | $403.69 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.
