NASDAQ:FFWM
$4.53
(
9.69%
)
Friday, 2nd Jun 2023
First Foundation Inc. Stock Price (Quote)
| 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 |
About First Foundation Inc.
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
