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)

5.440 +0.140 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 5.260 5.450 5.220 5.440 1,812,221 +0.14(+2.64%)
Oct 30, 2025 5.210 5.390 5.200 5.300 3,097,364 -0.03(-0.56%)
Oct 29, 2025 5.450 5.505 5.198 5.330 2,110,762 -0.17(-3.09%)
Oct 28, 2025 5.830 5.920 5.425 5.500 4,682,339 -0.05(-0.90%)
Oct 27, 2025 5.600 5.640 5.490 5.550 458,825 +0.00(+0.00%)
Oct 24, 2025 5.520 5.610 5.500 5.550 643,749 +0.10(+1.83%)
Oct 23, 2025 5.510 5.520 5.420 5.450 400,399 -0.08(-1.45%)
Oct 22, 2025 5.470 5.530 5.430 5.530 567,018 +0.09(+1.65%)
Oct 21, 2025 5.460 5.535 5.420 5.440 589,791 -0.03(-0.55%)
Oct 20, 2025 5.380 5.500 5.350 5.470 870,010 +0.11(+2.05%)
Oct 17, 2025 5.270 5.370 5.220 5.360 732,768 +0.18(+3.47%)
Oct 16, 2025 5.660 5.660 5.170 5.180 1,022,615 -0.54(-9.44%)
Oct 15, 2025 5.880 5.900 5.670 5.720 497,648 -0.10(-1.72%)
Oct 14, 2025 5.650 5.915 5.640 5.820 800,458 +0.12(+2.11%)
Oct 13, 2025 5.650 5.720 5.540 5.700 818,724 +0.16(+2.89%)
Oct 10, 2025 5.780 5.860 5.530 5.540 995,983 -0.22(-3.82%)
Oct 09, 2025 5.920 5.940 5.750 5.760 972,466 -0.18(-3.03%)
Oct 08, 2025 5.930 5.985 5.810 5.940 667,238 +0.02(+0.34%)
Oct 07, 2025 5.900 5.975 5.820 5.920 722,299 +0.02(+0.34%)
Oct 06, 2025 5.850 5.945 5.790 5.900 519,042 +0.11(+1.90%)
Oct 03, 2025 5.640 5.840 5.610 5.790 363,588 +0.19(+3.39%)
Oct 02, 2025 5.540 5.680 5.440 5.600 733,657 +0.06(+1.08%)
Oct 01, 2025 5.550 5.596 5.504 5.540 674,232 -0.03(-0.54%)
Sep 30, 2025 5.600 5.660 5.510 5.570 589,526 -0.04(-0.71%)
Sep 29, 2025 5.740 5.740 5.570 5.610 352,209 -0.13(-2.26%)
Sep 26, 2025 5.830 5.830 5.665 5.740 478,859 -0.06(-1.03%)
Sep 25, 2025 5.790 5.840 5.720 5.800 433,740 +0.00(+0.00%)
Sep 24, 2025 5.790 5.860 5.725 5.800 572,514 +0.07(+1.22%)
Sep 23, 2025 5.780 5.900 5.730 5.730 721,483 -0.05(-0.87%)
Sep 22, 2025 5.750 5.805 5.671 5.780 654,932 -0.01(-0.17%)
Sep 19, 2025 5.970 6.000 5.785 5.790 1,698,018 -0.17(-2.85%)
Sep 18, 2025 5.850 6.010 5.810 5.960 1,064,343 +0.13(+2.23%)
Sep 17, 2025 5.910 6.160 5.820 5.830 818,723 -0.04(-0.68%)
Sep 16, 2025 5.920 5.930 5.780 5.870 776,264 -0.06(-1.01%)
Sep 15, 2025 6.000 6.000 5.885 5.930 284,513 -0.06(-1.00%)
Sep 12, 2025 6.010 6.035 5.920 5.990 269,517 -0.04(-0.66%)
Sep 11, 2025 5.870 6.080 5.870 6.030 365,252 +0.12(+2.03%)
Sep 10, 2025 5.890 5.970 5.835 5.910 463,462 +0.00(+0.00%)
Sep 09, 2025 5.950 5.990 5.900 5.910 394,035 -0.08(-1.34%)
Sep 08, 2025 6.100 6.100 5.970 5.990 419,365 -0.10(-1.64%)
Sep 05, 2025 6.130 6.220 6.005 6.090 1,037,766 +0.00(+0.00%)
Sep 04, 2025 5.980 6.175 5.955 6.090 544,126 +0.11(+1.84%)
Sep 03, 2025 5.860 5.985 5.800 5.980 592,023 +0.14(+2.40%)
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.