Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.330 +0.040 (+0.64%)
Streaming Delayed Price Updated: 9:46 AM EST, Jan 16, 2026 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 (%)
Jan 15, 2026 6.160 6.335 6.100 6.290 422,281 +0.12(+1.94%)
Jan 14, 2026 6.050 6.170 5.990 6.170 328,323 +0.12(+1.98%)
Jan 13, 2026 6.200 6.200 6.050 6.050 245,398 -0.12(-1.94%)
Jan 12, 2026 6.150 6.230 6.110 6.170 246,934 -0.07(-1.12%)
Jan 09, 2026 6.350 6.410 6.195 6.240 309,934 -0.07(-1.11%)
Jan 08, 2026 6.150 6.435 6.150 6.310 736,101 +0.14(+2.27%)
Jan 07, 2026 6.190 6.220 6.075 6.170 282,726 -0.05(-0.80%)
Jan 06, 2026 6.060 6.240 6.010 6.220 299,552 +0.10(+1.63%)
Jan 05, 2026 6.140 6.285 6.084 6.120 365,430 -0.06(-0.97%)
Jan 02, 2026 6.160 6.200 6.070 6.180 532,737 +0.02(+0.32%)
Dec 31, 2025 6.040 6.210 5.970 6.160 1,240,392 +0.12(+1.99%)
Dec 30, 2025 6.080 6.130 6.040 6.040 420,389 -0.05(-0.82%)
Dec 29, 2025 6.170 6.170 6.030 6.090 297,043 -0.07(-1.14%)
Dec 26, 2025 6.170 6.210 6.100 6.160 224,322 +0.00(+0.00%)
Dec 24, 2025 6.160 6.215 6.135 6.160 167,078 -0.01(-0.16%)
Dec 23, 2025 6.140 6.235 6.100 6.170 464,976 +0.00(+0.00%)
Dec 22, 2025 6.230 6.336 6.150 6.170 410,859 -0.07(-1.12%)
Dec 19, 2025 6.340 6.345 6.215 6.240 1,046,240 -0.12(-1.89%)
Dec 18, 2025 6.320 6.405 6.280 6.360 424,184 +0.07(+1.11%)
Dec 17, 2025 6.200 6.355 6.155 6.290 557,152 +0.08(+1.29%)
Dec 16, 2025 6.000 6.280 6.000 6.210 619,835 +0.07(+1.14%)
Dec 15, 2025 6.090 6.160 6.045 6.140 578,688 +0.10(+1.66%)
Dec 12, 2025 6.100 6.100 5.990 6.040 543,417 -0.04(-0.66%)
Dec 11, 2025 5.980 6.110 5.920 6.080 909,439 +0.06(+1.00%)
Dec 10, 2025 5.860 6.070 5.800 6.020 739,867 +0.18(+3.08%)
Dec 09, 2025 5.730 5.870 5.660 5.840 654,917 +0.14(+2.46%)
Dec 08, 2025 5.780 5.810 5.690 5.700 632,091 -0.04(-0.70%)
Dec 05, 2025 5.660 5.805 5.640 5.740 544,182 +0.07(+1.23%)
Dec 04, 2025 5.470 5.680 5.460 5.670 651,899 +0.13(+2.35%)
Dec 03, 2025 5.430 5.580 5.370 5.540 613,879 +0.16(+2.97%)
Dec 02, 2025 5.450 5.490 5.360 5.380 762,686 -0.02(-0.37%)
Dec 01, 2025 5.250 5.445 5.250 5.400 1,049,309 +0.08(+1.50%)
Nov 28, 2025 5.380 5.470 5.320 5.320 245,535 -0.07(-1.30%)
Nov 26, 2025 5.430 5.490 5.390 5.390 829,006 -0.09(-1.64%)
Nov 25, 2025 5.320 5.520 5.320 5.480 631,696 +0.20(+3.79%)
Nov 24, 2025 5.290 5.330 5.195 5.280 646,711 -0.04(-0.75%)
Nov 21, 2025 5.030 5.355 5.030 5.320 1,002,459 +0.33(+6.61%)
Nov 20, 2025 4.910 5.120 4.910 4.990 705,125 -0.02(-0.40%)
Nov 19, 2025 4.890 5.010 4.860 5.010 1,082,107 +0.11(+2.24%)
Nov 18, 2025 4.780 5.020 4.770 4.900 1,385,594 +0.13(+2.73%)
Nov 17, 2025 5.140 5.180 4.770 4.770 835,227 -0.41(-7.92%)
Nov 14, 2025 5.050 5.180 4.950 5.180 587,445 +0.12(+2.37%)
Nov 13, 2025 5.050 5.150 5.050 5.060 872,220 -0.02(-0.39%)
Nov 12, 2025 5.090 5.190 5.040 5.080 1,055,916 -0.04(-0.78%)
Nov 11, 2025 5.110 5.210 5.060 5.120 949,272 +0.04(+0.79%)
Nov 10, 2025 5.150 5.170 5.050 5.080 1,512,018 -0.07(-1.36%)
Nov 07, 2025 5.310 5.370 5.140 5.150 1,327,351 -0.18(-3.38%)
Nov 06, 2025 5.330 5.450 5.320 5.330 928,551 -0.05(-0.93%)
Nov 05, 2025 5.250 5.450 5.200 5.380 1,558,640 +0.15(+2.87%)
Nov 04, 2025 5.230 5.330 5.180 5.230 1,364,764 -0.04(-0.76%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.