ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.900 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2026 5.900 0 +0.14(+2.43%)
Mar 30, 2026 5.860 5.860 5.705 5.760 754,664 -0.05(-0.86%)
Mar 27, 2026 5.860 5.870 5.715 5.810 602,736 -0.05(-0.85%)
Mar 26, 2026 5.940 5.980 5.785 5.860 650,273 -0.12(-2.01%)
Mar 25, 2026 5.980 5.999 5.855 5.980 975,971 +0.11(+1.87%)
Mar 24, 2026 5.770 5.880 5.705 5.870 780,938 +0.02(+0.34%)
Mar 23, 2026 5.890 6.010 5.830 5.850 1,005,290 +0.14(+2.45%)
Mar 20, 2026 5.810 5.820 5.670 5.710 1,332,205 -0.08(-1.38%)
Mar 19, 2026 5.540 5.835 5.500 5.790 681,845 +0.23(+4.14%)
Mar 18, 2026 5.580 5.585 5.460 5.560 797,367 -0.04(-0.71%)
Mar 17, 2026 5.670 5.790 5.580 5.600 480,066 -0.05(-0.88%)
Mar 16, 2026 5.650 5.685 5.610 5.650 455,001 +0.07(+1.25%)
Mar 13, 2026 5.680 5.755 5.540 5.580 475,910 -0.08(-1.41%)
Mar 12, 2026 5.460 5.690 5.442 5.660 999,057 +0.09(+1.62%)
Mar 11, 2026 5.650 5.710 5.520 5.570 577,852 -0.16(-2.79%)
Mar 10, 2026 5.750 5.935 5.670 5.730 1,194,770 -0.03(-0.52%)
Mar 09, 2026 5.690 5.800 5.580 5.760 527,388 -0.08(-1.37%)
Mar 06, 2026 5.740 5.880 5.650 5.840 563,784 -0.10(-1.68%)
Mar 05, 2026 5.940 6.010 5.870 5.940 322,454 -0.10(-1.66%)
Mar 04, 2026 6.060 6.120 5.960 6.040 422,768 +0.05(+0.83%)
Mar 03, 2026 5.780 6.030 5.710 5.990 584,438 +0.03(+0.50%)
Mar 02, 2026 5.720 5.975 5.700 5.960 647,280 +0.09(+1.53%)
Feb 27, 2026 6.020 6.045 5.750 5.870 873,373 -0.29(-4.71%)
Feb 26, 2026 6.160 6.240 6.005 6.160 458,656 -0.02(-0.32%)
Feb 25, 2026 6.010 6.205 5.995 6.180 416,287 +0.21(+3.52%)
Feb 24, 2026 5.890 5.980 5.780 5.970 738,616 +0.00(+0.00%)
Feb 23, 2026 6.320 6.360 5.865 5.970 857,117 -0.39(-6.13%)
Feb 20, 2026 6.260 6.375 6.120 6.360 504,658 +0.10(+1.60%)
Feb 19, 2026 6.130 6.270 6.130 6.260 957,242 +0.02(+0.32%)
Feb 18, 2026 6.380 6.460 6.220 6.240 1,659,606 -0.09(-1.42%)
Feb 17, 2026 6.240 6.360 6.170 6.330 1,655,605 +0.09(+1.44%)
Feb 13, 2026 6.110 6.285 6.010 6.240 356,060 +0.15(+2.46%)
Feb 12, 2026 6.260 6.260 5.990 6.090 506,604 -0.09(-1.46%)
Feb 11, 2026 6.340 6.340 6.110 6.180 418,144 -0.13(-2.06%)
Feb 10, 2026 6.550 6.605 6.290 6.310 607,358 -0.23(-3.52%)
Feb 09, 2026 6.420 6.620 6.410 6.540 523,382 +0.11(+1.71%)
Feb 06, 2026 6.470 6.540 6.430 6.430 455,632 +0.01(+0.16%)
Feb 05, 2026 6.460 6.585 6.360 6.420 888,901 -0.08(-1.23%)
Feb 04, 2026 6.600 6.720 6.495 6.500 632,534 -0.02(-0.31%)
Feb 03, 2026 6.490 6.700 6.490 6.520 1,818,991 +0.05(+0.77%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.