NASDAQ:FFWM
$15.64
(
-0.95%
)
Friday, 27th Jan 2023
First Foundation Inc. Stock Price (Quote)
| 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 |
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.
