$4.53 (9.69%)

Volume: 1.844M

Closed: Jun 02, 2023

Hollow Logo Score: -0.619
First Foundation Inc. Stock
$4.53 (9.69%)

Volume: 1.844M

Closed: Jun 02, 2023

Score Hollow Logo -0.619
NASDAQ:FFWM

First Foundation Inc. Stock Price (Quote)

$4.53 ( 9.69% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $3.76 $5.28 Friday, 2nd Jun 2023 FFWM stock ended at $4.53. This is 9.69% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 8.61% from a day low at $4.18 to a day high of $4.54.
90 days $3.76 $15.00
52 weeks $3.76 $22.53

Historical First Foundation Inc. prices

Date Open High Low Close Volume
2023-06-02 $4.28 $4.54 $4.18 $4.53 1 843 839
2023-06-01 $3.91 $4.25 $3.84 $4.13 891 797
2023-05-31 $4.06 $4.16 $3.87 $3.88 1 066 920
2023-05-30 $4.26 $4.32 $4.02 $4.10 1 093 085
2023-05-26 $4.30 $4.55 $4.19 $4.24 858 913
2023-05-25 $4.63 $4.70 $4.41 $4.42 642 952
2023-05-24 $4.79 $4.82 $4.57 $4.66 1 281 511
2023-05-23 $4.52 $5.28 $4.52 $4.86 2 482 764
2023-05-22 $4.02 $4.58 $4.00 $4.49 1 182 516
2023-05-19 $4.38 $4.38 $3.95 $3.98 2 503 682
2023-05-18 $4.31 $4.37 $4.17 $4.32 699 270
2023-05-17 $3.88 $4.41 $3.80 $4.29 1 502 059
2023-05-16 $4.07 $4.13 $3.76 $3.79 1 058 733
2023-05-15 $3.87 $4.08 $3.84 $3.96 1 111 876
2023-05-12 $4.08 $4.11 $3.83 $3.88 808 112
2023-05-11 $4.17 $4.28 $3.95 $4.06 1 085 555
2023-05-10 $4.42 $4.54 $4.21 $4.25 1 046 621
2023-05-09 $4.36 $4.42 $4.15 $4.33 1 344 260
2023-05-08 $4.70 $4.77 $4.28 $4.35 1 294 217
2023-05-05 $4.54 $5.09 $4.47 $4.58 2 111 265
2023-05-04 $4.30 $4.47 $3.96 $4.22 2 421 418
2023-05-03 $4.81 $4.83 $4.38 $4.44 1 886 386
2023-05-02 $5.58 $5.61 $4.68 $4.80 2 144 509
2023-05-01 $6.26 $6.36 $5.63 $5.64 1 344 001
2023-04-28 $6.44 $6.52 $6.18 $6.29 749 232
2023-04-27 $6.19 $6.59 $6.06 $6.49 1 355 832
2023-04-26 $6.02 $6.27 $5.90 $6.07 1 319 606
2023-04-25 $6.47 $6.47 $5.93 $6.00 1 740 586
2023-04-24 $6.71 $6.82 $6.57 $6.62 580 204
2023-04-21 $6.67 $6.75 $6.53 $6.71 672 759
2023-04-20 $6.98 $7.04 $6.64 $6.72 609 321
2023-04-19 $6.49 $7.17 $6.49 $7.10 1 022 430
2023-04-18 $6.92 $6.95 $6.44 $6.59 545 488
2023-04-17 $6.40 $6.93 $6.10 $6.92 1 398 669
2023-04-14 $6.80 $6.86 $6.41 $6.46 853 800
2023-04-13 $6.66 $6.69 $6.42 $6.64 699 608
2023-04-12 $6.93 $6.93 $6.55 $6.59 815 132
2023-04-11 $6.91 $6.91 $6.71 $6.85 689 216
2023-04-10 $6.70 $6.87 $6.54 $6.81 1 123 460
2023-04-06 $6.85 $6.92 $6.67 $6.76 677 095
2023-04-05 $6.73 $6.91 $6.54 $6.78 782 177
2023-04-04 $7.33 $7.33 $6.81 $6.91 1 696 814
2023-04-03 $7.51 $7.85 $7.20 $7.31 1 326 421
2023-03-31 $7.50 $7.54 $7.25 $7.45 1 229 007
2023-03-30 $8.00 $8.09 $7.38 $7.43 1 525 134
2023-03-29 $7.55 $7.96 $7.44 $7.95 1 498 307
2023-03-28 $7.45 $7.72 $7.18 $7.48 1 565 352
2023-03-27 $7.64 $7.89 $7.43 $7.44 1 256 994
2023-03-24 $6.70 $7.37 $6.51 $7.32 1 851 637
2023-03-23 $7.60 $7.60 $6.56 $6.81 1 325 414
Click to get the best stock tips daily for free!

About First Foundation Inc.

First Foundation. First Foundation Inc., through its subsidiaries, provides personal banking, business banking, and private wealth management services in the United States. It operates through two segments, Banking and Wealth Management. The company offers a range of bank deposit products, including personal and business checking accounts, savings accounts, interest-bearing negotiable order of withdrawal accounts, money market accounts, and time certificate of dep... FFWM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT