Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

First Foundation Inc. - Common Stock (NY:FFWM)

5.470 +0.370 (+7.25%)
Official Closing Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.230 5.300 5.100 5.100 531,005 -0.15(-2.86%)
Jun 27, 2025 5.200 5.270 5.170 5.250 1,320,477 +0.07(+1.35%)
Jun 26, 2025 5.050 5.185 5.050 5.180 390,384 +0.15(+2.98%)
Jun 25, 2025 5.130 5.130 5.000 5.030 635,840 -0.09(-1.76%)
Jun 24, 2025 5.220 5.315 5.120 5.120 1,167,049 -0.04(-0.78%)
Jun 23, 2025 5.060 5.230 5.030 5.160 868,860 +0.07(+1.38%)
Jun 20, 2025 5.170 5.270 5.090 5.090 687,034 -0.03(-0.59%)
Jun 18, 2025 5.050 5.175 5.010 5.120 707,529 +0.08(+1.59%)
Jun 17, 2025 5.030 5.110 4.980 5.040 600,842 -0.05(-0.98%)
Jun 16, 2025 5.340 5.340 5.070 5.090 592,972 -0.16(-3.05%)
Jun 13, 2025 5.280 5.360 5.200 5.250 671,186 -0.13(-2.42%)
Jun 12, 2025 5.340 5.485 5.280 5.380 413,839 -0.02(-0.37%)
Jun 11, 2025 5.480 5.515 5.385 5.400 433,408 -0.02(-0.37%)
Jun 10, 2025 5.390 5.525 5.330 5.420 346,453 +0.05(+0.93%)
Jun 09, 2025 5.330 5.485 5.310 5.370 459,644 +0.07(+1.32%)
Jun 06, 2025 5.190 5.335 5.170 5.300 443,621 +0.20(+3.92%)
Jun 05, 2025 5.100 5.120 4.970 5.100 652,402 +0.00(+0.00%)
Jun 04, 2025 5.030 5.115 5.000 5.100 770,057 +0.04(+0.79%)
Jun 03, 2025 4.990 5.130 4.935 5.060 598,621 +0.03(+0.60%)
Jun 02, 2025 5.130 5.140 4.970 5.030 839,184 -0.13(-2.52%)
May 30, 2025 5.240 5.270 5.160 5.160 625,599 -0.10(-1.90%)
May 29, 2025 5.240 5.275 5.170 5.260 448,889 +0.03(+0.57%)
May 28, 2025 5.350 5.385 5.230 5.230 426,791 -0.16(-2.97%)
May 27, 2025 5.270 5.395 5.155 5.390 495,377 +0.22(+4.26%)
May 23, 2025 5.080 5.200 5.070 5.170 594,127 -0.03(-0.58%)
May 22, 2025 5.120 5.270 5.120 5.200 440,454 +0.03(+0.58%)
May 21, 2025 5.370 5.430 5.150 5.170 571,575 -0.13(-2.45%)
May 20, 2025 5.340 5.360 5.220 5.300 544,096 -0.03(-0.56%)
May 19, 2025 5.200 5.350 5.185 5.330 578,633 +0.05(+0.95%)
May 16, 2025 5.320 5.360 5.215 5.280 505,794 -0.06(-1.12%)
May 15, 2025 5.350 5.390 5.260 5.340 589,121 -0.01(-0.19%)
May 14, 2025 5.410 5.435 5.270 5.350 529,912 -0.06(-1.11%)
May 13, 2025 5.350 5.455 5.295 5.410 713,460 +0.12(+2.27%)
May 12, 2025 5.510 5.570 5.280 5.290 894,511 -0.05(-0.94%)
May 09, 2025 5.230 5.375 5.200 5.340 586,740 +0.13(+2.50%)
May 08, 2025 5.340 5.351 5.120 5.210 800,275 -0.05(-0.95%)
May 07, 2025 5.340 5.440 5.235 5.260 593,130 -0.01(-0.19%)
May 06, 2025 5.240 5.360 5.130 5.270 713,725 -0.04(-0.75%)
May 05, 2025 5.240 5.450 5.225 5.310 793,172 -0.02(-0.38%)
May 02, 2025 5.240 5.370 5.070 5.330 1,160,554 +0.21(+4.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.