First Foundation Inc. (FFWM)
NYSE: FFWM · Real-Time Price · USD
5.76
-0.08 (-1.37%)
At close: Mar 9, 2026, 4:00 PM EDT
5.76
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
First Foundation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.69 | 5.80 | 5.58 | 5.76 | 5.76 | -1.37% | 524,509 |
| Mar 6, 2026 | 5.74 | 5.88 | 5.65 | 5.84 | 5.84 | -1.68% | 563,783 |
| Mar 5, 2026 | 5.94 | 6.01 | 5.87 | 5.94 | 5.94 | -1.66% | 318,917 |
| Mar 4, 2026 | 6.06 | 6.12 | 5.96 | 6.04 | 6.04 | 0.83% | 421,217 |
| Mar 3, 2026 | 5.78 | 6.03 | 5.71 | 5.99 | 5.99 | 0.50% | 566,753 |
| Mar 2, 2026 | 5.72 | 5.98 | 5.70 | 5.96 | 5.96 | 1.53% | 646,495 |
| Feb 27, 2026 | 6.02 | 6.05 | 5.75 | 5.87 | 5.87 | -4.71% | 854,958 |
| Feb 26, 2026 | 6.16 | 6.24 | 6.01 | 6.16 | 6.16 | -0.32% | 458,656 |
| Feb 25, 2026 | 6.01 | 6.21 | 6.00 | 6.18 | 6.18 | 3.52% | 414,759 |
| Feb 24, 2026 | 5.89 | 5.98 | 5.78 | 5.97 | 5.97 | - | 738,384 |
| Feb 23, 2026 | 6.32 | 6.36 | 5.87 | 5.97 | 5.97 | -6.13% | 857,037 |
| Feb 20, 2026 | 6.26 | 6.38 | 6.12 | 6.36 | 6.36 | 1.60% | 503,125 |
| Feb 19, 2026 | 6.13 | 6.27 | 6.13 | 6.26 | 6.26 | 0.32% | 944,290 |
| Feb 18, 2026 | 6.38 | 6.46 | 6.22 | 6.24 | 6.24 | -1.42% | 1,659,606 |
| Feb 17, 2026 | 6.24 | 6.36 | 6.17 | 6.33 | 6.33 | 1.44% | 1,650,301 |
| Feb 13, 2026 | 6.11 | 6.29 | 6.01 | 6.24 | 6.24 | 2.46% | 350,772 |
| Feb 12, 2026 | 6.26 | 6.26 | 5.99 | 6.09 | 6.09 | -1.46% | 506,604 |
| Feb 11, 2026 | 6.34 | 6.34 | 6.11 | 6.18 | 6.18 | -2.06% | 413,871 |
| Feb 10, 2026 | 6.55 | 6.61 | 6.29 | 6.31 | 6.31 | -3.52% | 604,148 |
| Feb 9, 2026 | 6.42 | 6.62 | 6.41 | 6.54 | 6.54 | 1.71% | 522,970 |
| Feb 6, 2026 | 6.47 | 6.54 | 6.43 | 6.43 | 6.43 | 0.16% | 452,698 |
| Feb 5, 2026 | 6.46 | 6.60 | 6.36 | 6.42 | 6.42 | -1.23% | 888,835 |
| Feb 4, 2026 | 6.60 | 6.72 | 6.50 | 6.50 | 6.50 | -0.31% | 632,534 |
| Feb 3, 2026 | 6.49 | 6.70 | 6.49 | 6.52 | 6.52 | 0.77% | 1,646,912 |
| Feb 2, 2026 | 6.31 | 6.62 | 6.27 | 6.47 | 6.47 | 3.03% | 1,431,774 |
| Jan 30, 2026 | 6.08 | 6.34 | 6.08 | 6.28 | 6.28 | 2.61% | 1,017,189 |
| Jan 29, 2026 | 5.96 | 6.19 | 5.95 | 6.12 | 6.12 | 1.83% | 2,106,871 |
| Jan 28, 2026 | 6.22 | 6.22 | 5.94 | 6.01 | 6.01 | -3.06% | 1,531,393 |
| Jan 27, 2026 | 6.07 | 6.28 | 6.04 | 6.20 | 6.20 | 2.48% | 1,166,709 |
| Jan 26, 2026 | 5.98 | 6.10 | 5.89 | 6.05 | 6.05 | 0.67% | 974,771 |
| Jan 23, 2026 | 6.36 | 6.36 | 6.00 | 6.01 | 6.01 | -5.95% | 881,211 |
| Jan 22, 2026 | 6.39 | 6.54 | 6.38 | 6.39 | 6.39 | 0.79% | 1,774,498 |
| Jan 21, 2026 | 6.14 | 6.42 | 6.14 | 6.34 | 6.34 | 3.76% | 1,692,124 |
| Jan 20, 2026 | 6.09 | 6.17 | 6.07 | 6.11 | 6.11 | -1.93% | 311,083 |
| Jan 16, 2026 | 6.26 | 6.35 | 6.23 | 6.23 | 6.23 | -0.95% | 347,458 |
| Jan 15, 2026 | 6.16 | 6.34 | 6.10 | 6.29 | 6.29 | 1.94% | 422,281 |
| Jan 14, 2026 | 6.05 | 6.17 | 5.99 | 6.17 | 6.17 | 1.98% | 328,323 |
| Jan 13, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -1.94% | 245,398 |
| Jan 12, 2026 | 6.15 | 6.23 | 6.11 | 6.17 | 6.17 | -1.12% | 246,928 |
| Jan 9, 2026 | 6.35 | 6.41 | 6.20 | 6.24 | 6.24 | -1.11% | 309,934 |
| Jan 8, 2026 | 6.15 | 6.44 | 6.15 | 6.31 | 6.31 | 2.27% | 736,070 |
| Jan 7, 2026 | 6.19 | 6.22 | 6.08 | 6.17 | 6.17 | -0.80% | 282,726 |
| Jan 6, 2026 | 6.06 | 6.24 | 6.01 | 6.22 | 6.22 | 1.63% | 299,552 |
| Jan 5, 2026 | 6.14 | 6.29 | 6.08 | 6.12 | 6.12 | -0.97% | 365,430 |
| Jan 2, 2026 | 6.16 | 6.20 | 6.07 | 6.18 | 6.18 | 0.32% | 406,837 |
| Dec 31, 2025 | 6.04 | 6.21 | 5.97 | 6.16 | 6.16 | 1.99% | 1,240,292 |
| Dec 30, 2025 | 6.08 | 6.13 | 6.04 | 6.04 | 6.04 | -0.82% | 420,389 |
| Dec 29, 2025 | 6.17 | 6.17 | 6.03 | 6.09 | 6.09 | -1.14% | 297,043 |
| Dec 26, 2025 | 6.17 | 6.21 | 6.10 | 6.16 | 6.16 | - | 224,322 |
| Dec 24, 2025 | 6.16 | 6.22 | 6.14 | 6.16 | 6.16 | -0.16% | 167,078 |
| Dec 23, 2025 | 6.14 | 6.24 | 6.10 | 6.17 | 6.17 | - | 342,369 |
| Dec 22, 2025 | 6.23 | 6.34 | 6.15 | 6.17 | 6.17 | -1.12% | 410,859 |
| Dec 19, 2025 | 6.34 | 6.35 | 6.22 | 6.24 | 6.24 | -1.89% | 796,972 |
| Dec 18, 2025 | 6.32 | 6.41 | 6.28 | 6.36 | 6.36 | 1.11% | 424,184 |
| Dec 17, 2025 | 6.20 | 6.36 | 6.16 | 6.29 | 6.29 | 1.29% | 557,152 |
| Dec 16, 2025 | 6.00 | 6.28 | 6.00 | 6.21 | 6.21 | 1.14% | 619,798 |
| Dec 15, 2025 | 6.09 | 6.16 | 6.05 | 6.14 | 6.14 | 1.66% | 578,688 |
| Dec 12, 2025 | 6.10 | 6.10 | 5.99 | 6.04 | 6.04 | -0.66% | 543,417 |
| Dec 11, 2025 | 5.98 | 6.11 | 5.92 | 6.08 | 6.08 | 1.00% | 909,428 |
| Dec 10, 2025 | 5.86 | 6.07 | 5.80 | 6.02 | 6.02 | 3.08% | 739,867 |
| Dec 9, 2025 | 5.73 | 5.87 | 5.66 | 5.84 | 5.84 | 2.46% | 654,917 |
| Dec 8, 2025 | 5.78 | 5.81 | 5.69 | 5.70 | 5.70 | -0.70% | 642,560 |
| Dec 5, 2025 | 5.66 | 5.81 | 5.64 | 5.74 | 5.74 | 1.23% | 544,182 |
| Dec 4, 2025 | 5.47 | 5.68 | 5.46 | 5.67 | 5.67 | 2.35% | 651,899 |
| Dec 3, 2025 | 5.43 | 5.58 | 5.37 | 5.54 | 5.54 | 2.97% | 613,848 |
| Dec 2, 2025 | 5.45 | 5.49 | 5.36 | 5.38 | 5.38 | -0.37% | 762,686 |
| Dec 1, 2025 | 5.25 | 5.45 | 5.25 | 5.40 | 5.40 | 1.50% | 1,049,309 |
| Nov 28, 2025 | 5.38 | 5.47 | 5.32 | 5.32 | 5.32 | -1.30% | 245,533 |
| Nov 26, 2025 | 5.43 | 5.49 | 5.39 | 5.39 | 5.39 | -1.64% | 829,006 |
| Nov 25, 2025 | 5.32 | 5.52 | 5.32 | 5.48 | 5.48 | 3.79% | 631,696 |
| Nov 24, 2025 | 5.29 | 5.33 | 5.20 | 5.28 | 5.28 | -0.75% | 646,711 |
| Nov 21, 2025 | 5.03 | 5.36 | 5.03 | 5.32 | 5.32 | 6.61% | 976,980 |
| Nov 20, 2025 | 4.91 | 5.12 | 4.91 | 4.99 | 4.99 | -0.40% | 705,125 |
| Nov 19, 2025 | 4.89 | 5.01 | 4.86 | 5.01 | 5.01 | 2.24% | 1,082,107 |
| Nov 18, 2025 | 4.78 | 5.02 | 4.77 | 4.90 | 4.90 | 2.73% | 1,385,594 |
| Nov 17, 2025 | 5.14 | 5.18 | 4.77 | 4.77 | 4.77 | -7.92% | 835,444 |
| Nov 14, 2025 | 5.05 | 5.18 | 4.95 | 5.18 | 5.18 | 2.37% | 587,445 |
| Nov 13, 2025 | 5.05 | 5.15 | 5.05 | 5.06 | 5.06 | -0.39% | 872,220 |
| Nov 12, 2025 | 5.09 | 5.19 | 5.04 | 5.08 | 5.08 | -0.78% | 1,055,916 |
| Nov 11, 2025 | 5.11 | 5.21 | 5.06 | 5.12 | 5.12 | 0.79% | 949,272 |
| Nov 10, 2025 | 5.15 | 5.21 | 5.05 | 5.08 | 5.08 | -1.36% | 1,512,018 |
| Nov 7, 2025 | 5.31 | 5.37 | 5.14 | 5.15 | 5.15 | -3.38% | 1,327,351 |
| Nov 6, 2025 | 5.33 | 5.45 | 5.32 | 5.33 | 5.33 | -0.93% | 928,578 |
| Nov 5, 2025 | 5.25 | 5.45 | 5.20 | 5.38 | 5.38 | 2.87% | 1,558,640 |
| Nov 4, 2025 | 5.23 | 5.33 | 5.18 | 5.23 | 5.23 | -0.76% | 1,364,766 |
| Nov 3, 2025 | 5.51 | 5.51 | 5.23 | 5.27 | 5.27 | -3.13% | 1,943,789 |
| Oct 31, 2025 | 5.26 | 5.45 | 5.22 | 5.44 | 5.44 | 2.64% | 1,812,221 |
| Oct 30, 2025 | 5.21 | 5.39 | 5.20 | 5.30 | 5.30 | -0.56% | 3,097,364 |
| Oct 29, 2025 | 5.45 | 5.51 | 5.20 | 5.33 | 5.33 | -3.09% | 2,110,762 |
| Oct 28, 2025 | 5.83 | 5.92 | 5.43 | 5.50 | 5.50 | -0.90% | 4,636,950 |
| Oct 27, 2025 | 5.60 | 5.64 | 5.49 | 5.55 | 5.55 | - | 459,015 |
| Oct 24, 2025 | 5.52 | 5.61 | 5.50 | 5.55 | 5.55 | 1.83% | 643,749 |
| Oct 23, 2025 | 5.51 | 5.52 | 5.42 | 5.45 | 5.45 | -1.45% | 400,424 |
| Oct 22, 2025 | 5.47 | 5.53 | 5.43 | 5.53 | 5.53 | 1.65% | 567,028 |
| Oct 21, 2025 | 5.46 | 5.54 | 5.42 | 5.44 | 5.44 | -0.55% | 589,791 |
| Oct 20, 2025 | 5.38 | 5.50 | 5.35 | 5.47 | 5.47 | 2.05% | 870,010 |
| Oct 17, 2025 | 5.27 | 5.37 | 5.22 | 5.36 | 5.36 | 3.47% | 732,768 |
| Oct 16, 2025 | 5.66 | 5.66 | 5.17 | 5.18 | 5.18 | -9.44% | 1,022,615 |
| Oct 15, 2025 | 5.88 | 5.90 | 5.67 | 5.72 | 5.72 | -1.72% | 497,648 |
| Oct 14, 2025 | 5.65 | 5.92 | 5.64 | 5.82 | 5.82 | 2.11% | 800,458 |