Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Foundation Inc. Stock Price (Quote) NASDAQ:FFWM
$26.39 ( -0.26% ) Monday, 18th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.90 | $27.25 | Monday, 18th Oct 2021 FFWM stock ended at $26.39. This is 0.26% less than the trading day before Friday, 15th Oct 2021. During the day the stock fluctuated 1.83% from a day low at $26.20 to a day high of $26.68. |
| 90 days | $21.26 | $27.25 | |
| 52 weeks | $14.29 | $27.25 |
Historical First Foundation Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-18 | $26.40 | $26.68 | $26.20 | $26.39 | 110 432 |
| 2021-10-15 | $27.10 | $27.24 | $26.42 | $26.46 | 149 001 |
| 2021-10-14 | $26.86 | $26.86 | $26.43 | $26.83 | 102 004 |
| 2021-10-13 | $26.51 | $26.55 | $25.96 | $26.50 | 87 030 |
| 2021-10-12 | $26.72 | $26.75 | $26.44 | $26.56 | 70 490 |
| 2021-10-11 | $27.03 | $27.25 | $26.76 | $26.77 | 80 605 |
| 2021-10-08 | $27.15 | $27.18 | $26.93 | $27.03 | 128 660 |
| 2021-10-07 | $26.73 | $27.08 | $26.73 | $27.05 | 152 904 |
| 2021-10-06 | $26.39 | $26.56 | $25.98 | $26.52 | 171 262 |
| 2021-10-05 | $26.85 | $26.99 | $25.90 | $26.66 | 78 391 |
| 2021-10-04 | $26.42 | $26.73 | $26.34 | $26.66 | 128 237 |
| 2021-10-01 | $26.40 | $26.85 | $26.25 | $26.54 | 147 794 |
| 2021-09-30 | $26.97 | $26.97 | $26.30 | $26.30 | 108 988 |
| 2021-09-29 | $26.24 | $26.80 | $26.14 | $26.77 | 86 197 |
| 2021-09-28 | $26.68 | $26.88 | $26.09 | $26.19 | 122 582 |
| 2021-09-27 | $25.99 | $26.90 | $25.99 | $26.69 | 163 341 |
| 2021-09-24 | $25.20 | $25.87 | $25.04 | $25.76 | 86 026 |
| 2021-09-23 | $25.57 | $25.57 | $24.91 | $25.30 | 186 087 |
| 2021-09-22 | $24.62 | $25.04 | $24.61 | $24.83 | 104 125 |
| 2021-09-21 | $24.48 | $24.54 | $24.21 | $24.44 | 127 553 |
| 2021-09-20 | $24.31 | $24.37 | $23.90 | $24.36 | 203 732 |
| 2021-09-17 | $24.69 | $24.99 | $24.55 | $24.88 | 476 306 |
| 2021-09-16 | $24.83 | $24.83 | $24.46 | $24.58 | 160 237 |
| 2021-09-15 | $24.62 | $24.84 | $24.34 | $24.69 | 147 726 |
| 2021-09-14 | $25.30 | $25.30 | $24.45 | $24.57 | 173 957 |
| 2021-09-13 | $25.00 | $25.28 | $24.75 | $25.10 | 197 322 |
| 2021-09-10 | $24.71 | $25.07 | $24.01 | $24.74 | 252 628 |
| 2021-09-09 | $24.39 | $24.73 | $24.06 | $24.50 | 155 330 |
| 2021-09-08 | $24.27 | $24.54 | $24.21 | $24.37 | 113 193 |
| 2021-09-07 | $24.16 | $24.71 | $23.95 | $24.40 | 208 336 |
| 2021-09-03 | $23.88 | $24.15 | $23.68 | $24.00 | 148 968 |
| 2021-09-02 | $23.96 | $24.15 | $23.79 | $23.82 | 85 204 |
| 2021-09-01 | $24.00 | $24.21 | $23.58 | $23.94 | 136 390 |
| 2021-08-31 | $23.83 | $24.35 | $23.77 | $24.03 | 137 063 |
| 2021-08-30 | $24.50 | $24.64 | $23.87 | $23.94 | 115 918 |
| 2021-08-27 | $23.90 | $24.58 | $23.62 | $24.58 | 132 511 |
| 2021-08-26 | $24.35 | $24.42 | $23.71 | $23.71 | 92 506 |
| 2021-08-25 | $24.15 | $24.46 | $24.15 | $24.24 | 99 785 |
| 2021-08-24 | $24.34 | $24.47 | $24.12 | $24.33 | 75 893 |
| 2021-08-23 | $24.48 | $24.53 | $24.26 | $24.32 | 121 473 |
| 2021-08-20 | $23.66 | $24.30 | $23.47 | $24.22 | 171 847 |
| 2021-08-19 | $23.65 | $23.97 | $23.51 | $23.78 | 116 522 |
| 2021-08-18 | $23.95 | $24.21 | $23.73 | $23.88 | 104 914 |
| 2021-08-17 | $24.29 | $24.38 | $23.84 | $24.02 | 72 722 |
| 2021-08-16 | $24.33 | $24.60 | $24.07 | $24.39 | 116 666 |
| 2021-08-13 | $24.80 | $24.80 | $24.47 | $24.55 | 51 759 |
| 2021-08-12 | $25.00 | $25.10 | $24.70 | $24.77 | 83 954 |
| 2021-08-11 | $24.93 | $25.10 | $24.72 | $25.05 | 181 322 |
| 2021-08-10 | $24.14 | $24.96 | $24.14 | $24.86 | 76 207 |
| 2021-08-09 | $24.78 | $24.82 | $24.44 | $24.48 | 65 470 |
First Foundation Inc., through its subsidiaries, provides personalized financial services to high net-worth individuals and their families, family businesses, and other affiliated organizations in the United States. It operates in 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 acco... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
