$15.64 (-0.95%)

Volume: 434.775k

Closed: Jan 27, 2023

Hollow Logo Score: 0.307
First Foundation Inc. Stock
$15.64 (-0.95%)

Volume: 434.775k

Closed: Jan 27, 2023

Score Hollow Logo 0.307
NASDAQ:FFWM

First Foundation Inc. Stock Price (Quote)

$15.64 ( -0.95% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $13.68 $16.22 Friday, 27th Jan 2023 FFWM stock ended at $15.64. This is 0.95% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.59% from a day low at $15.42 to a day high of $15.82.
90 days $13.17 $16.42
52 weeks $13.17 $27.32

Historical First Foundation Inc. prices

Date Open High Low Close Volume
2023-01-27 $15.69 $15.82 $15.42 $15.64 434 775
2023-01-26 $15.90 $16.22 $15.10 $15.79 680 592
2023-01-25 $15.49 $15.87 $15.49 $15.73 372 416
2023-01-24 $15.71 $15.72 $15.46 $15.55 366 604
2023-01-23 $15.39 $15.77 $15.39 $15.73 559 304
2023-01-20 $15.14 $15.43 $15.07 $15.37 629 100
2023-01-19 $15.03 $15.09 $14.89 $15.00 563 823
2023-01-18 $15.10 $15.35 $14.97 $15.10 449 100
2023-01-17 $15.16 $15.29 $15.06 $15.20 333 100
2023-01-13 $15.07 $15.26 $14.81 $15.16 525 538
2023-01-12 $15.11 $15.36 $14.98 $15.27 380 913
2023-01-11 $14.84 $15.02 $14.79 $14.97 166 000
2023-01-10 $14.61 $14.92 $14.47 $14.83 233 431
2023-01-09 $14.97 $14.97 $14.62 $14.68 291 720
2023-01-06 $14.61 $15.08 $14.53 $14.92 393 900
2023-01-05 $14.72 $15.02 $14.35 $14.51 304 068
2023-01-04 $14.47 $15.09 $14.47 $14.79 310 434
2023-01-03 $14.38 $14.52 $14.08 $14.31 457 321
2022-12-30 $14.32 $14.43 $14.19 $14.33 237 915
2022-12-29 $13.96 $14.43 $13.68 $14.40 294 392
2022-12-28 $14.00 $14.17 $13.86 $13.91 229 693
2022-12-27 $14.03 $14.16 $13.88 $13.97 189 184
2022-12-23 $14.12 $14.28 $14.11 $14.16 194 532
2022-12-22 $14.03 $14.19 $13.89 $14.16 326 175
2022-12-21 $13.88 $14.16 $13.87 $14.09 284 615
2022-12-20 $13.80 $14.03 $13.75 $13.85 298 398
2022-12-19 $13.74 $13.87 $13.67 $13.81 310 883
2022-12-16 $13.71 $13.94 $13.60 $13.79 833 183
2022-12-15 $13.82 $13.95 $13.67 $13.78 452 891
2022-12-14 $14.34 $14.43 $13.88 $13.95 399 009
2022-12-13 $14.66 $14.88 $14.28 $14.39 609 720
2022-12-12 $14.46 $14.51 $14.09 $14.37 455 433
2022-12-09 $14.45 $14.54 $14.23 $14.46 417 036
2022-12-08 $14.82 $14.93 $14.39 $14.49 484 365
2022-12-07 $14.20 $14.87 $14.19 $14.82 390 257
2022-12-06 $13.92 $14.31 $13.68 $14.25 377 206
2022-12-05 $14.28 $14.34 $13.84 $13.97 450 804
2022-12-02 $14.32 $14.47 $14.17 $14.32 524 023
2022-12-01 $14.07 $14.58 $14.01 $14.51 589 468
2022-11-30 $13.65 $14.01 $13.17 $14.01 790 901
2022-11-29 $13.79 $13.91 $13.68 $13.70 415 212
2022-11-28 $13.75 $13.85 $13.51 $13.59 549 576
2022-11-25 $13.80 $14.02 $13.72 $13.88 347 367
2022-11-23 $13.79 $13.81 $13.61 $13.72 519 130
2022-11-22 $14.13 $14.15 $13.73 $13.80 511 477
2022-11-21 $14.36 $14.36 $13.94 $13.98 354 785
2022-11-18 $14.75 $14.75 $14.33 $14.44 172 836
2022-11-17 $14.35 $14.35 $13.96 $14.20 189 442
2022-11-16 $15.01 $15.06 $14.42 $14.47 100 522
2022-11-15 $15.05 $15.26 $14.87 $15.11 207 615

Hot Stocks To Watch:

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