Dark

FFWM
First Foundation Inc.
stock NYSE

Inactive

Mar 31, 2026

5.90USD+2.431%(+0.14)4,512,537

Pre-market

0.00USD-100.000%(-5.76)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-31	5.8800	5.9300	5.6000	5.9000	+2.431%	4,512,537	0.000%
2026-03-30	5.8600	5.8600	5.7050	5.7600	-0.861%	754,664	+2.431%
2026-03-27	5.8600	5.8700	5.7150	5.8100	-0.853%	602,736	+1.549%
2026-03-26	5.9400	5.9800	5.7850	5.8600	-2.007%	650,272	+0.683%
2026-03-25	5.9800	5.9990	5.8550	5.9800	+1.874%	975,971	-1.338%
2026-03-24	5.7700	5.8800	5.7050	5.8700	+0.342%	780,938	+0.511%
2026-03-23	5.8900	6.0100	5.8300	5.8500	+2.452%	1,005,290	+0.855%
2026-03-20	5.8100	5.8200	5.6700	5.7100	-1.382%	1,332,068	+3.327%
2026-03-19	5.5400	5.8350	5.5000	5.7900	+4.137%	681,843	+1.900%
2026-03-18	5.5800	5.5850	5.4600	5.5600	-0.714%	797,367	+6.115%
2026-03-17	5.6700	5.7900	5.5800	5.6000	-0.885%	480,065	+5.357%
2026-03-16	5.6500	5.6850	5.6100	5.6500	+1.254%	455,000	+4.425%
2026-03-13	5.6800	5.7550	5.5400	5.5800	-1.413%	475,909	+5.735%
2026-03-12	5.4600	5.6900	5.4420	5.6600	+1.616%	999,056	+4.240%
2026-03-11	5.6500	5.7100	5.5200	5.5700	-2.792%	579,051	+5.925%
2026-03-10	5.7500	5.9350	5.6700	5.7300	-0.521%	1,194,849	+2.967%
2026-03-09	5.6900	5.8000	5.5800	5.7600	-1.370%	527,387	+2.431%
2026-03-06	5.7400	5.8800	5.6500	5.8400	-1.684%	563,784	+1.027%
2026-03-05	5.9400	6.0100	5.8700	5.9400	-1.656%	322,454	-0.673%
2026-03-04	6.0600	6.1200	5.9600	6.0400	+0.835%	422,767	-2.318%
2026-03-03	5.7800	6.0300	5.7100	5.9900	+0.503%	584,438	-1.503%
2026-03-02	5.7200	5.9750	5.7000	5.9600	+1.533%	647,177	-1.007%
2026-02-27	6.0200	6.0450	5.7500	5.8700	-4.708%	873,373	+0.511%
2026-02-26	6.1600	6.2400	6.0050	6.1600	-0.324%	458,247	-4.221%
2026-02-25	6.0100	6.2050	5.9950	6.1800	+3.518%	416,287	-4.531%
2026-02-24	5.8900	5.9800	5.7800	5.9700	0.000%	738,616	-1.173%
2026-02-23	6.3200	6.3600	5.8650	5.9700	-6.132%	857,117	-1.173%
2026-02-20	6.2600	6.3750	6.1200	6.3600	+1.597%	504,658	-7.233%
2026-02-19	6.1300	6.2700	6.1300	6.2600	+0.321%	957,242	-5.751%
2026-02-18	6.3800	6.4600	6.2200	6.2400	-1.422%	1,659,606	-5.449%
2026-02-17	6.2400	6.3600	6.1700	6.3300	+1.442%	1,655,605	-6.793%
2026-02-13	6.1100	6.2850	6.0100	6.2400	+2.463%	356,060	-5.449%
2026-02-12	6.2600	6.2600	5.9900	6.0900	-1.456%	506,523	-3.120%
2026-02-11	6.3400	6.3400	6.1100	6.1800	-2.060%	418,144	-4.531%
2026-02-10	6.5500	6.6050	6.2900	6.3100	-3.517%	607,358	-6.498%
2026-02-09	6.4200	6.6200	6.4100	6.5400	+1.711%	523,382	-9.786%
2026-02-06	6.4700	6.5400	6.4300	6.4300	+0.156%	455,632	-8.243%
2026-02-05	6.4600	6.6000	6.3600	6.4200	-1.231%	888,901	-8.100%
2026-02-04	6.6000	6.7200	6.4950	6.5000	-0.307%	632,534	-9.231%
2026-02-03	6.4900	6.7000	6.4900	6.5200	+0.773%	1,818,991	-9.509%
2026-02-02	6.3100	6.6150	6.2700	6.4700	+3.025%	1,431,963	-8.810%
2026-01-30	6.0800	6.3350	6.0800	6.2800	+2.614%	1,017,190	-6.051%
2026-01-29	5.9600	6.1900	5.9500	6.1200	+1.830%	2,107,438	-3.595%
2026-01-28	6.2200	6.2200	5.9350	6.0100	-3.065%	1,531,393	-1.830%
2026-01-27	6.0650	6.2750	6.0350	6.2000	+2.479%	1,166,709	-4.839%
2026-01-26	5.9800	6.1000	5.8850	6.0500	+0.666%	974,419	-2.479%
2026-01-23	6.3600	6.3600	6.0000	6.0100	-5.947%	881,315	-1.830%
2026-01-22	6.3900	6.5350	6.3800	6.3900	+0.789%	1,774,400	-7.668%
2026-01-21	6.1400	6.4200	6.1400	6.3400	+3.764%	1,692,124	-6.940%
2026-01-20	6.0900	6.1700	6.0700	6.1100	-1.926%	310,083	-3.437%
2026-01-16	6.2600	6.3450	6.2300	6.2300	-0.954%	362,473	-5.297%
2026-01-15	6.1600	6.3350	6.1000	6.2900	+1.945%	420,669	-6.200%
2026-01-14	6.0500	6.1700	5.9900	6.1700	+1.983%	326,293	-4.376%
2026-01-13	6.2000	6.2000	6.0500	6.0500	-1.945%	244,791	-2.479%
2026-01-12	6.1500	6.2300	6.1100	6.1700	-1.122%	245,530	-4.376%
2026-01-09	6.3500	6.4100	6.1950	6.2400	-1.109%	306,406	-5.449%
2026-01-08	6.1500	6.4350	6.1500	6.3100	+2.269%	732,757	-6.498%
2026-01-07	6.1900	6.2200	6.0750	6.1700	-0.804%	282,726	-4.376%
2026-01-06	6.0600	6.2400	6.0100	6.2200	+1.634%	298,144	-5.145%
2026-01-05	6.1400	6.2850	6.0840	6.1200	-0.971%	363,872	-3.595%
2026-01-02	6.1600	6.2000	6.0700	6.1800	+0.325%	532,537	-4.531%
2025-12-31	6.0400	6.2100	5.9700	6.1600	+1.987%	1,238,464	-4.221%
2025-12-30	6.0800	6.1300	6.0400	6.0400	-0.821%	418,189	-2.318%
2025-12-29	6.1700	6.1700	6.0300	6.0900	-1.136%	295,815	-3.120%
2025-12-26	6.1700	6.2100	6.1000	6.1600	0.000%	222,921	-4.221%
2025-12-24	6.1600	6.2150	6.1350	6.1600	-0.162%	166,578	-4.221%
2025-12-23	6.1400	6.2350	6.1000	6.1700	0.000%	463,818	-4.376%
2025-12-22	6.2300	6.3360	6.1500	6.1700	-1.122%	409,304	-4.376%
2025-12-19	6.3400	6.3450	6.2150	6.2400	-1.887%	1,044,938	-5.449%
2025-12-18	6.3200	6.4050	6.2800	6.3600	+1.113%	422,584	-7.233%
2025-12-17	6.2000	6.3550	6.1550	6.2900	+1.288%	555,096	-6.200%
2025-12-16	6.0000	6.2800	6.0000	6.2100	+1.140%	618,055	-4.992%
2025-12-15	6.0900	6.1600	6.0450	6.1400	+1.656%	576,199	-3.909%
2025-12-12	6.1000	6.1000	5.9900	6.0400	-0.658%	542,217	-2.318%
2025-12-11	5.9800	6.1100	5.9200	6.0800	+0.997%	907,069	-2.961%
2025-12-10	5.8600	6.0700	5.8000	6.0200	+3.082%	738,402	-1.993%
2025-12-09	5.7300	5.8700	5.6600	5.8400	+2.456%	652,813	+1.027%
2025-12-08	5.7800	5.8100	5.6900	5.7000	-0.697%	640,626	+3.509%
2025-12-05	5.6600	5.8050	5.6400	5.7400	+1.235%	542,174	+2.787%
2025-12-04	5.4700	5.6800	5.4600	5.6700	+2.347%	650,258	+4.056%
2025-12-03	5.4300	5.5800	5.3700	5.5400	+2.974%	611,679	+6.498%
2025-12-02	5.4500	5.4900	5.3600	5.3800	-0.370%	762,686	+9.665%
2025-12-01	5.2500	5.4450	5.2500	5.4000	+1.504%	1,047,508	+9.259%
2025-11-28	5.3800	5.4700	5.3200	5.3200	-1.299%	244,935	+10.902%
2025-11-26	5.4300	5.4900	5.3900	5.3900	-1.642%	829,006	+9.462%
2025-11-25	5.3200	5.5200	5.3200	5.4800	+3.788%	630,796	+7.664%
2025-11-24	5.2900	5.3300	5.1950	5.2800	-0.752%	672,003	+11.742%
2025-11-21	5.0300	5.3550	5.0300	5.3200	+6.613%	1,000,659	+10.902%
2025-11-20	4.9100	5.1200	4.9100	4.9900	-0.399%	704,093	+18.236%
2025-11-19	4.8900	5.0100	4.8600	5.0100	+2.245%	1,080,392	+17.764%
2025-11-18	4.7800	5.0200	4.7700	4.9000	+2.725%	1,383,856	+20.408%
2025-11-17	5.1400	5.1800	4.7700	4.7700	-7.915%	834,772	+23.690%
2025-11-14	5.0500	5.1800	4.9500	5.1800	+2.372%	587,235	+13.900%
2025-11-13	5.0500	5.1500	5.0500	5.0600	-0.394%	872,020	+16.601%
2025-11-12	5.0900	5.1900	5.0400	5.0800	-0.781%	1,055,214	+16.142%
2025-11-11	5.1100	5.2100	5.0600	5.1200	+0.787%	949,272	+15.234%
2025-11-10	5.1500	5.2050	5.0500	5.0800	-1.359%	1,510,818	+16.142%
2025-11-07	5.3100	5.3700	5.1400	5.1500	-3.377%	1,326,361	+14.563%
2025-11-06	5.3300	5.4500	5.3200	5.3300	-0.929%	927,377	+10.694%
2025-11-05	5.2500	5.4500	5.2000	5.3800	+2.868%	1,556,093	+9.665%
2025-11-04	5.2300	5.3300	5.1800	5.2300	-0.759%	1,361,929	+12.811%
2025-11-03	5.5100	5.5100	5.2300	5.2700	-3.125%	1,942,389	+11.954%
2025-10-31	5.2600	5.4500	5.2200	5.4400	+2.642%	1,812,221	+8.456%
2025-10-30	5.2100	5.3900	5.2000	5.3000	-0.563%	3,097,364	+11.321%
2025-10-29	5.4500	5.5050	5.1980	5.3300	-3.091%	2,108,861	+10.694%
2025-10-28	5.8300	5.9200	5.4250	5.5000	-0.901%	4,636,950	+7.273%
2025-10-27	5.6000	5.6400	5.4900	5.5500	0.000%	458,304	+6.306%
2025-10-24	5.5200	5.6100	5.5000	5.5500	+1.835%	642,139	+6.306%
2025-10-23	5.5100	5.5200	5.4200	5.4500	-1.447%	400,424	+8.257%
2025-10-22	5.4700	5.5300	5.4300	5.5300	+1.654%	567,028	+6.691%
2025-10-21	5.4600	5.5350	5.4200	5.4400	-0.548%	589,791	+8.456%
2025-10-20	5.3800	5.5000	5.3500	5.4700	+2.052%	870,010	+7.861%
2025-10-17	5.2700	5.3700	5.2200	5.3600	+3.475%	732,768	+10.075%
2025-10-16	5.6600	5.6600	5.1700	5.1800	-9.441%	1,022,615	+13.900%
2025-10-15	5.8800	5.9000	5.6700	5.7200	-1.718%	497,648	+3.147%
2025-10-14	5.6500	5.9150	5.6400	5.8200	+2.105%	800,458	+1.375%
2025-10-13	5.6500	5.7200	5.5400	5.7000	+2.888%	818,724	+3.509%
2025-10-10	5.7800	5.8600	5.5300	5.5400	-3.819%	995,983	+6.498%
2025-10-09	5.9200	5.9399	5.7500	5.7600	-3.030%	972,466	+2.431%
2025-10-08	5.9300	5.9850	5.8100	5.9400	+0.338%	667,238	-0.673%
2025-10-07	5.9000	5.9750	5.8200	5.9200	+0.339%	722,299	-0.338%
2025-10-06	5.8500	5.9450	5.7900	5.9000	+1.900%	519,042	0.000%
2025-10-03	5.6400	5.8400	5.6100	5.7900	+3.393%	363,588	+1.900%
2025-10-02	5.5400	5.6800	5.4400	5.6000	+1.083%	733,657	+5.357%
2025-10-01	5.5500	5.5961	5.5040	5.5400	-0.539%	674,232	+6.498%
2025-09-30	5.6000	5.6600	5.5100	5.5700	-0.713%	589,526	+5.925%
2025-09-29	5.7400	5.7400	5.5700	5.6100	-2.265%	352,209	+5.169%
2025-09-26	5.8300	5.8300	5.6650	5.7400	-1.034%	467,105	+2.787%
2025-09-25	5.7900	5.8400	5.7200	5.8000	0.000%	433,740	+1.724%
2025-09-24	5.7900	5.8600	5.7250	5.8000	+1.222%	572,514	+1.724%
2025-09-23	5.7800	5.9000	5.7300	5.7300	-0.865%	721,483	+2.967%
2025-09-22	5.7500	5.8050	5.6710	5.7800	-0.173%	654,932	+2.076%
2025-09-19	5.9700	6.0000	5.7850	5.7900	-2.852%	1,698,018	+1.900%
2025-09-18	5.8500	6.0100	5.8100	5.9600	+2.230%	1,064,343	-1.007%
2025-09-17	5.9100	6.1600	5.8200	5.8300	-0.681%	818,723	+1.201%
2025-09-16	5.9200	5.9300	5.7800	5.8700	-1.012%	776,264	+0.511%
2025-09-15	6.0000	6.0000	5.8850	5.9300	-1.002%	284,513	-0.506%
2025-09-12	6.0100	6.0350	5.9200	5.9900	-0.663%	269,517	-1.503%
2025-09-11	5.8700	6.0800	5.8700	6.0300	+2.030%	365,252	-2.156%
2025-09-10	5.8900	5.9700	5.8350	5.9100	0.000%	463,462	-0.169%
2025-09-09	5.9500	5.9900	5.9000	5.9100	-1.336%	394,036	-0.169%
2025-09-08	6.1000	6.1000	5.9700	5.9900	-1.642%	419,365	-1.503%
2025-09-05	6.1300	6.2200	6.0050	6.0900	0.000%	1,037,766	-3.120%
2025-09-04	5.9800	6.1750	5.9550	6.0900	+1.839%	544,126	-3.120%
2025-09-03	5.8600	5.9850	5.8000	5.9800	+2.397%	592,023	-1.338%
2025-09-02	5.8400	6.0000	5.8150	5.8400	-1.849%	588,479	+1.027%
2025-08-29	5.9100	5.9800	5.8650	5.9500	+1.536%	637,540	-0.840%
2025-08-28	5.9500	5.9500	5.8335	5.8600	-1.014%	480,912	+0.683%
2025-08-27	5.8900	5.9900	5.8550	5.9200	0.000%	429,563	-0.338%
2025-08-26	5.8700	6.0000	5.8210	5.9200	+1.718%	425,056	-0.338%
2025-08-25	5.7900	5.9000	5.7400	5.8200	0.000%	384,973	+1.375%
2025-08-22	5.4400	5.8500	5.4100	5.8200	+7.778%	767,762	+1.375%
2025-08-21	5.3900	5.4350	5.3000	5.4000	-0.369%	239,678	+9.259%
2025-08-20	5.4000	5.4450	5.3500	5.4200	+0.931%	347,291	+8.856%
2025-08-19	5.3600	5.4300	5.2850	5.3700	-0.186%	404,183	+9.870%
2025-08-18	5.4100	5.4500	5.2900	5.3800	-0.921%	501,769	+9.665%
2025-08-15	5.6700	5.6700	5.4200	5.4300	-3.723%	719,023	+8.656%
2025-08-14	5.3800	5.6400	5.3500	5.6400	+2.732%	658,669	+4.610%
2025-08-13	5.2900	5.5000	5.2300	5.4900	+4.971%	821,294	+7.468%
2025-08-12	4.9800	5.2450	4.9100	5.2300	+6.301%	766,358	+12.811%
2025-08-11	4.9200	4.9600	4.8100	4.9200	+0.613%	634,151	+19.919%
2025-08-08	4.9400	5.0400	4.8200	4.8900	-0.204%	1,288,685	+20.654%
2025-08-07	5.1400	5.1400	4.8900	4.9000	-3.353%	566,268	+20.408%
2025-08-06	5.0800	5.1250	5.0150	5.0700	-0.393%	970,746	+16.371%
2025-08-05	5.1000	5.1550	5.0350	5.0900	-0.196%	1,494,541	+15.914%
2025-08-04	4.7600	5.1500	4.7500	5.1000	+6.695%	1,414,189	+15.686%
2025-08-01	4.8500	4.8500	4.5850	4.7800	-1.848%	2,684,634	+23.431%
2025-07-31	4.8800	4.9300	4.6800	4.8700	0.000%	2,447,236	+21.150%
2025-07-30	4.9600	5.0000	4.8050	4.8700	-1.217%	1,097,946	+21.150%
2025-07-29	5.0000	5.0400	4.9100	4.9300	-1.202%	876,358	+19.675%
2025-07-28	5.0000	5.0100	4.8800	4.9900	+0.402%	1,587,850	+18.236%
2025-07-25	5.1100	5.1100	4.9250	4.9700	-2.740%	1,195,969	+18.712%
2025-07-24	5.3700	5.3700	5.1100	5.1100	-5.019%	715,268	+15.460%
2025-07-23	5.3800	5.3900	5.2900	5.3800	+0.938%	634,557	+9.665%
2025-07-22	5.3100	5.3750	5.2647	5.3300	+0.756%	550,727	+10.694%
2025-07-21	5.3900	5.4500	5.2800	5.2900	-0.936%	582,035	+11.531%
2025-07-18	5.3400	5.3900	5.2650	5.3400	+0.755%	570,243	+10.487%
2025-07-17	5.2400	5.3650	5.2400	5.3000	+1.145%	848,857	+11.321%
2025-07-16	5.2400	5.3200	5.1150	5.2400	+0.576%	877,272	+12.595%
2025-07-15	5.5100	5.5400	5.2100	5.2100	-5.445%	746,610	+13.244%
2025-07-14	5.4500	5.5500	5.4500	5.5100	+0.731%	702,703	+7.078%
2025-07-11	5.5100	5.5600	5.4500	5.4700	-1.795%	1,226,400	+7.861%
2025-07-10	5.5000	5.6300	5.4750	5.5700	+0.723%	862,363	+5.925%
2025-07-09	5.5400	5.5900	5.4850	5.5300	0.000%	351,706	+6.691%
2025-07-08	5.4700	5.6100	5.4650	5.5300	+0.729%	505,819	+6.691%
2025-07-07	5.5500	5.6900	5.4650	5.4900	-1.964%	899,762	+7.468%
2025-07-03	5.5900	5.7200	5.5000	5.6000	+1.266%	875,397	+5.357%
2025-07-02	5.5300	5.6500	5.4500	5.5300	+1.097%	935,320	+6.691%
2025-07-01	5.0500	5.5650	5.0350	5.4700	+7.255%	1,188,695	+7.861%
2025-06-30	5.2300	5.3000	5.1000	5.1000	-2.857%	531,005	+15.686%
2025-06-27	5.2000	5.2700	5.1700	5.2500	+1.351%	1,320,477	+12.381%
2025-06-26	5.0500	5.1850	5.0500	5.1800	+2.982%	390,384	+13.900%
2025-06-25	5.1300	5.1300	5.0000	5.0300	-1.758%	635,840	+17.296%
2025-06-24	5.2200	5.3150	5.1200	5.1200	-0.775%	1,167,049	+15.234%
2025-06-23	5.0600	5.2300	5.0300	5.1600	+1.375%	868,860	+14.341%
2025-06-20	5.1700	5.2700	5.0900	5.0900	-0.586%	687,034	+15.914%
2025-06-18	5.0500	5.1748	5.0100	5.1200	+1.587%	707,529	+15.234%
2025-06-17	5.0300	5.1100	4.9800	5.0400	-0.982%	600,842	+17.063%
2025-06-16	5.3400	5.3400	5.0700	5.0900	-3.048%	592,972	+15.914%
2025-06-13	5.2800	5.3600	5.2000	5.2500	-2.416%	671,186	+12.381%
2025-06-12	5.3400	5.4850	5.2800	5.3800	-0.370%	413,839	+9.665%
2025-06-11	5.4800	5.5150	5.3850	5.4000	-0.369%	433,408	+9.259%
2025-06-10	5.3900	5.5250	5.3300	5.4200	+0.931%	346,453	+8.856%
2025-06-09	5.3300	5.4850	5.3100	5.3700	+1.321%	459,644	+9.870%
2025-06-06	5.1900	5.3350	5.1700	5.3000	+3.922%	443,621	+11.321%
2025-06-05	5.1000	5.1200	4.9700	5.1000	0.000%	652,402	+15.686%
2025-06-04	5.0300	5.1150	5.0000	5.1000	+0.791%	770,057	+15.686%
2025-06-03	4.9900	5.1300	4.9350	5.0600	+0.596%	598,621	+16.601%
2025-06-02	5.1300	5.1400	4.9700	5.0300	-2.519%	839,184	+17.296%
2025-05-30	5.2400	5.2700	5.1600	5.1600	-1.901%	625,599	+14.341%
2025-05-29	5.2400	5.2750	5.1700	5.2600	+0.574%	448,889	+12.167%
2025-05-28	5.3500	5.3850	5.2300	5.2300	-2.968%	426,791	+12.811%
2025-05-27	5.2700	5.3950	5.1550	5.3900	+4.255%	495,377	+9.462%
2025-05-23	5.0800	5.2000	5.0700	5.1700	-0.577%	594,127	+14.120%
2025-05-22	5.1200	5.2700	5.1200	5.2000	+0.580%	440,454	+13.462%
2025-05-21	5.3700	5.4300	5.1500	5.1700	-2.453%	571,575	+14.120%
2025-05-20	5.3400	5.3600	5.2200	5.3000	-0.563%	544,096	+11.321%
2025-05-19	5.2000	5.3500	5.1850	5.3300	+0.947%	578,633	+10.694%
2025-05-16	5.3200	5.3600	5.2150	5.2800	-1.124%	505,794	+11.742%
2025-05-15	5.3500	5.3900	5.2600	5.3400	-0.187%	589,121	+10.487%
2025-05-14	5.4100	5.4350	5.2700	5.3500	-1.109%	529,912	+10.280%
2025-05-13	5.3500	5.4550	5.2950	5.4100	+2.268%	713,460	+9.057%
2025-05-12	5.5100	5.5700	5.2800	5.2900	-0.936%	894,511	+11.531%
2025-05-09	5.2300	5.3750	5.2000	5.3400	+2.495%	586,740	+10.487%
2025-05-08	5.3400	5.3510	5.1200	5.2100	-0.951%	800,275	+13.244%
2025-05-07	5.3400	5.4400	5.2350	5.2600	-0.190%	593,130	+12.167%
2025-05-06	5.2400	5.3600	5.1300	5.2700	-0.753%	713,725	+11.954%
2025-05-05	5.2400	5.4500	5.2250	5.3100	-0.375%	793,172	+11.111%
2025-05-02	5.2400	5.3700	5.0700	5.3300	+4.102%	1,160,554	+10.694%
2025-05-01	4.9800	5.3450	4.9400	5.1200	+1.992%	1,043,374	+15.234%
2025-04-30	5.3000	5.3000	5.0100	5.0200	+1.006%	877,617	+17.530%
2025-04-29	4.8500	4.9700	4.8000	4.9700	+2.053%	581,348	+18.712%
2025-04-28	4.8600	4.8900	4.7100	4.8700	+1.037%	718,649	+21.150%
2025-04-25	5.0000	5.0000	4.7200	4.8200	-4.931%	850,324	+22.407%
2025-04-24	5.1500	5.2300	5.0000	5.0700	-1.170%	655,376	+16.371%
2025-04-23	5.0800	5.1500	4.9250	5.1300	+4.057%	1,958,714	+15.010%
2025-04-22	4.9800	5.0400	4.8000	4.9300	0.000%	991,354	+19.675%
2025-04-21	4.9300	5.0500	4.8700	4.9300	-1.004%	691,168	+19.675%
2025-04-17	4.8400	5.0100	4.8277	4.9800	+2.680%	1,106,931	+18.474%
2025-04-16	4.8500	4.9400	4.7900	4.8500	0.000%	1,115,949	+21.649%
2025-04-15	4.7800	5.0350	4.7100	4.8500	+2.321%	1,427,852	+21.649%
2025-04-14	4.7100	4.7600	4.5900	4.7400	+2.155%	1,474,242	+24.473%
2025-04-11	4.5200	4.6850	4.4500	4.6400	+0.651%	662,925	+27.155%
2025-04-10	4.8700	4.9200	4.5450	4.6100	-7.800%	1,069,205	+27.983%
2025-04-09	4.7100	5.0500	4.4150	5.0000	+4.822%	1,337,667	+18.000%
2025-04-08	4.8400	5.0200	4.6750	4.7700	+2.581%	1,016,518	+23.690%
2025-04-07	4.5500	5.1500	4.5000	4.6500	-2.105%	1,497,690	+26.882%
2025-04-04	4.8000	4.8600	4.5400	4.7500	-4.234%	1,765,699	+24.211%
2025-04-03	5.0300	5.2600	4.9500	4.9600	-7.463%	1,343,137	+18.952%
2025-04-02	5.1000	5.3700	5.1000	5.3600	+2.682%	755,466	+10.075%
2025-04-01	5.1200	5.2700	5.0800	5.2200	+0.578%	784,145	+13.027%
2025-03-31	4.8600	5.3300	4.8600	5.1900	+4.848%	1,846,405	+13.680%
2025-03-28	4.9100	4.9650	4.8000	4.9500	0.000%	536,243	+19.192%
2025-03-27	4.9200	5.0550	4.8050	4.9500	+0.406%	741,181	+19.192%
2025-03-26	4.7700	4.9792	4.7700	4.9300	+4.008%	891,894	+19.675%
2025-03-25	4.8700	4.9100	4.7400	4.7400	-3.067%	427,890	+24.473%
2025-03-24	4.8800	4.9700	4.8650	4.8900	+1.242%	338,055	+20.654%
2025-03-21	4.7700	4.8900	4.6900	4.8300	+0.207%	642,935	+22.153%
2025-03-20	4.8500	5.0300	4.8200	4.8200	-1.633%	379,443	+22.407%
2025-03-19	4.9200	4.9600	4.8300	4.9000	+0.204%	591,241	+20.408%
2025-03-18	4.8900	4.9650	4.8500	4.8900	-0.811%	506,885	+20.654%
2025-03-17	4.8700	4.9800	4.8550	4.9300	+0.612%	594,868	+19.675%
2025-03-14	4.8100	4.9700	4.8000	4.9000	+4.034%	585,996	+20.408%
2025-03-13	4.8000	4.8650	4.6700	4.7100	-1.258%	492,005	+25.265%
2025-03-12	4.6600	4.7900	4.5800	4.7700	+3.922%	430,068	+23.690%
2025-03-11	4.6200	4.6600	4.5200	4.5900	+0.218%	867,561	+28.540%
2025-03-10	4.7000	4.7350	4.5500	4.5800	-4.384%	849,137	+28.821%
2025-03-07	4.8000	4.8300	4.7050	4.7900	0.000%	563,972	+23.173%
2025-03-06	4.8300	4.9200	4.7750	4.7900	-2.642%	691,073	+23.173%
2025-03-05	4.9500	5.0100	4.8300	4.9200	-0.806%	611,004	+19.919%
2025-03-04	4.9500	5.1000	4.8700	4.9600	-1.587%	477,063	+18.952%
2025-03-03	5.1500	5.1500	4.9600	5.0400	-0.982%	677,990	+17.063%
2025-02-28	5.0000	5.1300	4.9600	5.0900	+2.209%	517,001	+15.914%
2025-02-27	5.0500	5.1200	4.9500	4.9800	-1.775%	446,056	+18.474%
2025-02-26	5.0900	5.1500	4.9650	5.0700	-0.197%	395,924	+16.371%
2025-02-25	5.0500	5.2000	5.0050	5.0800	+1.600%	454,681	+16.142%
2025-02-24	5.0600	5.0800	4.9650	5.0000	-0.200%	420,778	+18.000%
2025-02-21	5.2500	5.2800	4.9700	5.0100	-3.095%	676,296	+17.764%
2025-02-20	5.2500	5.2750	5.1300	5.1700	-1.898%	496,192	+14.120%
2025-02-19	5.2200	5.3000	5.1750	5.2700	-0.940%	434,096	+11.954%
2025-02-18	5.2700	5.3600	5.2000	5.3200	+0.758%	281,898	+10.902%
2025-02-14	5.2900	5.4000	5.1800	5.2800	+0.956%	380,176	+11.742%
2025-02-13	5.1400	5.2300	5.0700	5.2300	+2.148%	336,302	+12.811%
2025-02-12	5.2800	5.3400	5.1100	5.1200	-5.709%	444,771	+15.234%
2025-02-11	5.1800	5.4300	5.0750	5.4300	+3.232%	353,626	+8.656%
2025-02-10	5.4100	5.4250	5.2500	5.2600	-2.593%	387,082	+12.167%
2025-02-07	5.5100	5.5192	5.3350	5.4000	-1.818%	539,526	+9.259%
2025-02-06	5.3900	5.5200	5.3100	5.5000	+2.421%	438,038	+7.273%
2025-02-05	5.1900	5.4000	5.1700	5.3700	+4.883%	557,228	+9.870%
2025-02-04	4.9800	5.1400	4.9500	5.1200	+1.789%	539,087	+15.234%
2025-02-03	4.9500	5.1200	4.6600	5.0300	-2.330%	1,155,662	+17.296%
2025-01-31	5.4400	5.5000	5.0401	5.1500	-5.678%	1,227,093	+14.563%
2025-01-30	5.7700	6.0600	5.4100	5.4600	-12.780%	1,331,927	+8.059%
2025-01-29	6.2000	6.4700	6.0850	6.2600	+0.160%	432,948	-5.751%
2025-01-28	6.3400	6.4700	6.2000	6.2500	-2.344%	391,112	-5.600%
2025-01-27	6.3000	6.4600	6.2300	6.4000	+2.400%	513,434	-7.813%
2025-01-24	6.1800	6.4000	6.1750	6.2500	+0.321%	378,924	-5.600%
2025-01-23	6.0900	6.2550	6.0900	6.2300	+1.797%	276,682	-5.297%
2025-01-22	6.3300	6.3700	6.0300	6.1200	-4.225%	460,901	-3.595%
2025-01-21	6.4200	6.4550	6.2850	6.3900	+1.590%	324,586	-7.668%
2025-01-17	6.1900	6.3000	6.1100	6.2900	+3.454%	346,623	-6.200%
2025-01-16	6.2000	6.2350	6.0000	6.0800	-2.093%	257,224	-2.961%
2025-01-15	6.3400	6.3800	6.1000	6.2100	+3.500%	313,679	-4.992%
2025-01-14	5.8500	6.0400	5.7800	6.0000	+4.348%	271,474	-1.667%
2025-01-13	5.6300	5.7500	5.6000	5.7500	+1.590%	345,033	+2.609%
2025-01-10	5.8200	5.8700	5.5600	5.6600	-4.714%	524,857	+4.240%
2025-01-08	5.9900	6.0200	5.8600	5.9400	-1.980%	205,693	-0.673%
2025-01-07	6.2200	6.2900	5.9300	6.0600	-1.942%	397,162	-2.640%
2025-01-06	6.2700	6.4200	6.1200	6.1800	-0.643%	314,810	-4.531%
2025-01-03	6.1100	6.2400	5.9450	6.2200	+2.810%	321,532	-5.145%
2025-01-02	6.3000	6.4100	5.9000	6.0500	-2.576%	539,904	-2.479%
2024-12-31	6.0500	6.2900	5.8900	6.2100	+3.846%	847,923	-4.992%
2024-12-30	5.9400	6.1000	5.8800	5.9800	0.000%	574,718	-1.338%
2024-12-27	5.9700	6.0900	5.8800	5.9800	-0.993%	440,312	-1.338%
2024-12-26	5.9400	6.0400	5.8300	6.0400	+1.342%	295,044	-2.318%
2024-12-24	5.9400	5.9800	5.7400	5.9600	+0.168%	391,069	-1.007%
2024-12-23	6.1500	6.2700	5.9300	5.9500	-4.187%	513,998	-0.840%
2024-12-20	5.9000	6.3700	5.9000	6.2100	+3.673%	1,485,087	-4.992%
2024-12-19	6.4800	6.6200	5.9600	5.9900	-5.521%	608,932	-1.503%
2024-12-18	7.0600	7.1100	6.3000	6.3400	-8.908%	648,884	-6.940%
2024-12-17	7.3000	7.3550	6.9400	6.9600	-5.306%	499,252	-15.230%
2024-12-16	7.3200	7.4150	7.1600	7.3500	+0.685%	420,376	-19.728%
2024-12-13	7.2900	7.3700	7.1700	7.3000	-0.137%	242,131	-19.178%
2024-12-12	7.6700	7.6800	7.2900	7.3100	-5.188%	283,214	-19.289%
2024-12-11	7.7500	7.8300	7.6500	7.7100	+0.653%	272,415	-23.476%
2024-12-10	7.7800	7.9400	7.6200	7.6600	-1.416%	398,050	-22.977%
2024-12-09	7.8400	8.0900	7.7300	7.7700	-0.129%	359,053	-24.067%
2024-12-06	7.8800	7.8800	7.6700	7.7800	+0.258%	234,782	-24.165%
2024-12-05	7.9500	8.0800	7.7400	7.7600	-2.267%	343,212	-23.969%
2024-12-04	7.8100	7.9700	7.7000	7.9400	+1.146%	278,689	-25.693%
2024-12-03	7.9700	8.0700	7.7500	7.8500	-1.998%	391,869	-24.841%
2024-12-02	7.9200	8.1350	7.7500	8.0100	+0.755%	408,770	-26.342%
2024-11-29	8.1800	8.1800	7.8550	7.9500	-1.609%	199,779	-25.786%
2024-11-27	8.0700	8.3600	8.0600	8.0800	+1.126%	318,701	-26.980%
2024-11-26	8.1600	8.2000	7.9300	7.9900	-3.152%	340,622	-26.158%
2024-11-25	8.2400	8.5200	8.1500	8.2500	+2.740%	632,707	-28.485%
2024-11-22	7.7400	8.0900	7.7100	8.0300	+3.479%	545,475	-26.526%
2024-11-21	7.6700	7.9300	7.6100	7.7600	+1.704%	283,403	-23.969%
2024-11-20	7.6000	7.7300	7.5100	7.6300	-0.392%	275,846	-22.674%
2024-11-19	7.4300	7.7200	7.4300	7.6600	+1.055%	331,286	-22.977%
2024-11-18	7.7100	7.8200	7.5400	7.5800	-1.686%	341,762	-22.164%
2024-11-15	7.8400	7.9400	7.5900	7.7100	-1.154%	323,029	-23.476%
2024-11-14	7.9200	8.0800	7.7000	7.8000	-1.141%	446,429	-24.359%
2024-11-13	8.1600	8.3400	7.8600	7.8900	-2.833%	489,358	-25.222%
2024-11-12	8.1000	8.2500	7.9600	8.1200	-1.456%	508,149	-27.340%
2024-11-11	7.8200	8.2700	7.8150	8.2400	+5.913%	758,595	-28.398%
2024-11-08	7.5700	7.8400	7.5100	7.7800	+3.595%	586,894	-24.165%
2024-11-07	7.6300	7.7400	7.4400	7.5100	-1.958%	824,252	-21.438%
2024-11-06	7.1500	7.7200	7.1500	7.6600	+16.947%	1,678,383	-22.977%
2024-11-05	6.4700	6.6300	6.4000	6.5500	+1.236%	495,196	-9.924%
2024-11-04	6.6400	6.6700	6.4400	6.4700	-3.577%	516,020	-8.810%
2024-11-01	6.7700	6.8400	6.6300	6.7100	-0.297%	420,387	-12.072%
2024-10-31	6.9600	6.9800	6.7300	6.7300	-3.165%	569,139	-12.333%
2024-10-30	7.1500	7.2800	6.9400	6.9500	-3.873%	781,627	-15.108%
2024-10-29	7.7700	7.7750	7.1400	7.2300	-6.950%	884,348	-18.396%
2024-10-28	7.3800	7.8400	7.3200	7.7700	+7.320%	915,350	-24.067%
2024-10-25	7.6500	7.7000	7.2400	7.2400	-4.862%	469,395	-18.508%
2024-10-24	7.4600	7.6900	7.4200	7.6100	+2.148%	462,014	-22.470%
2024-10-23	7.3100	7.4800	7.3100	7.4500	+0.676%	425,199	-20.805%
2024-10-22	7.3600	7.4700	7.2140	7.4000	+0.680%	453,948	-20.270%
2024-10-21	7.6400	7.6400	7.2300	7.3500	-4.172%	649,140	-19.728%
2024-10-18	7.6800	7.7200	7.5350	7.6700	-0.519%	468,720	-23.077%
2024-10-17	7.7200	7.7550	7.5500	7.7100	+0.260%	782,945	-23.476%
2024-10-16	7.5000	7.7200	7.3700	7.6900	+4.342%	565,649	-23.277%
2024-10-15	7.3500	7.5500	7.2400	7.3700	+1.515%	900,089	-19.946%
2024-10-14	7.2200	7.4300	7.1200	7.2600	+0.833%	502,355	-18.733%
2024-10-11	6.8500	7.2100	6.8500	7.2000	+5.727%	691,331	-18.056%
2024-10-10	6.6000	6.8600	6.4800	6.8100	+2.560%	429,752	-13.363%
2024-10-09	6.6500	6.7900	6.4800	6.6400	+1.840%	518,521	-11.145%
2024-10-08	6.7500	6.8300	6.5000	6.5200	-3.693%	432,471	-9.509%

document.getElementById("tV8qFF").onerror = function(){this.style.display='none';}; .dark-mode .qFlLQP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFlLQP{ color: #333333; background-color: white; border: 2px solid #333333; }FFWMFirst Foundation Inc.stock NYSE

FFWM
First Foundation Inc.
stock NYSE