First Foundation Inc.FFWMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.26 | $6.35 | $6.23 | $6.23 | 362,500 |
| 1/15/2026 | $6.16 | $6.34 | $6.10 | $6.29 | 422,306 |
| 1/14/2026 | $6.05 | $6.17 | $5.99 | $6.17 | 328,323 |
| 1/13/2026 | $6.20 | $6.20 | $6.05 | $6.05 | 245,400 |
| 1/12/2026 | $6.15 | $6.23 | $6.11 | $6.17 | 246,934 |
| 1/9/2026 | $6.35 | $6.41 | $6.20 | $6.24 | 309,934 |
| 1/8/2026 | $6.15 | $6.44 | $6.15 | $6.31 | 736,101 |
| 1/7/2026 | $6.19 | $6.22 | $6.08 | $6.17 | 282,726 |
| 1/6/2026 | $6.06 | $6.24 | $6.01 | $6.22 | 299,600 |
| 1/5/2026 | $6.14 | $6.29 | $6.08 | $6.12 | 365,430 |
| 1/2/2026 | $6.16 | $6.20 | $6.07 | $6.18 | 532,737 |
| 12/31/2025 | $6.04 | $6.21 | $5.97 | $6.16 | 1.24M |
| 12/30/2025 | $6.08 | $6.13 | $6.04 | $6.04 | 420,400 |
| 12/29/2025 | $6.17 | $6.17 | $6.03 | $6.09 | 297,043 |
| 12/26/2025 | $6.17 | $6.21 | $6.10 | $6.16 | 224,322 |
| 12/24/2025 | $6.16 | $6.22 | $6.14 | $6.16 | 167,100 |
| 12/23/2025 | $6.14 | $6.24 | $6.10 | $6.17 | 465,000 |
| 12/22/2025 | $6.23 | $6.34 | $6.15 | $6.17 | 410,900 |
| 12/19/2025 | $6.34 | $6.35 | $6.22 | $6.24 | 1.05M |
| 12/18/2025 | $6.32 | $6.41 | $6.28 | $6.36 | 424,200 |
| 12/17/2025 | $6.20 | $6.36 | $6.16 | $6.29 | 557,200 |
| 12/16/2025 | $6.00 | $6.28 | $6.00 | $6.21 | 619,835 |
| 12/15/2025 | $6.09 | $6.16 | $6.05 | $6.14 | 578,700 |
| 12/12/2025 | $6.10 | $6.10 | $5.99 | $6.04 | 543,417 |
| 12/11/2025 | $5.98 | $6.11 | $5.92 | $6.08 | 909,439 |
| 12/10/2025 | $5.86 | $6.07 | $5.80 | $6.02 | 739,900 |
| 12/9/2025 | $5.73 | $5.87 | $5.66 | $5.84 | 654,917 |
| 12/8/2025 | $5.78 | $5.81 | $5.69 | $5.70 | 642,600 |
| 12/5/2025 | $5.66 | $5.81 | $5.64 | $5.74 | 544,200 |
| 12/4/2025 | $5.47 | $5.68 | $5.46 | $5.67 | 651,900 |
| 12/3/2025 | $5.43 | $5.58 | $5.37 | $5.54 | 613,900 |
| 12/2/2025 | $5.45 | $5.49 | $5.36 | $5.38 | 762,700 |
| 12/1/2025 | $5.25 | $5.45 | $5.25 | $5.40 | 1.05M |
| 11/28/2025 | $5.38 | $5.47 | $5.32 | $5.32 | 245,535 |
| 11/26/2025 | $5.43 | $5.49 | $5.39 | $5.39 | 829,006 |
| 11/25/2025 | $5.32 | $5.52 | $5.32 | $5.48 | 631,700 |
| 11/24/2025 | $5.29 | $5.33 | $5.20 | $5.28 | 672,603 |
| 11/21/2025 | $5.03 | $5.36 | $5.03 | $5.32 | 1.00M |
| 11/20/2025 | $4.91 | $5.12 | $4.91 | $4.99 | 705,125 |
| 11/19/2025 | $4.89 | $5.01 | $4.86 | $5.01 | 1.08M |
| 11/18/2025 | $4.78 | $5.02 | $4.77 | $4.90 | 1.39M |
| 11/17/2025 | $5.14 | $5.18 | $4.77 | $4.77 | 835,444 |
| 11/14/2025 | $5.05 | $5.18 | $4.95 | $5.18 | 587,445 |
| 11/13/2025 | $5.05 | $5.15 | $5.05 | $5.06 | 872,220 |
| 11/12/2025 | $5.09 | $5.19 | $5.04 | $5.08 | 1.06M |
| 11/11/2025 | $5.11 | $5.21 | $5.06 | $5.12 | 949,300 |
| 11/10/2025 | $5.15 | $5.21 | $5.05 | $5.08 | 1.51M |
| 11/7/2025 | $5.31 | $5.37 | $5.14 | $5.15 | 1.33M |
| 11/6/2025 | $5.33 | $5.45 | $5.32 | $5.33 | 928,600 |
| 11/5/2025 | $5.25 | $5.45 | $5.20 | $5.38 | 1.56M |
| 11/4/2025 | $5.23 | $5.33 | $5.18 | $5.23 | 1.36M |
| 11/3/2025 | $5.51 | $5.51 | $5.23 | $5.27 | 1.94M |
| 10/31/2025 | $5.26 | $5.45 | $5.22 | $5.44 | 1.81M |
| 10/30/2025 | $5.21 | $5.39 | $5.20 | $5.30 | 3.10M |
| 10/29/2025 | $5.45 | $5.51 | $5.20 | $5.33 | 2.11M |
| 10/28/2025 | $5.83 | $5.92 | $5.43 | $5.50 | 4.64M |
| 10/27/2025 | $5.60 | $5.64 | $5.49 | $5.55 | 459,015 |
| 10/24/2025 | $5.52 | $5.61 | $5.50 | $5.55 | 643,749 |
| 10/23/2025 | $5.51 | $5.52 | $5.42 | $5.45 | 400,424 |
| 10/22/2025 | $5.47 | $5.53 | $5.43 | $5.53 | 567,028 |
| 10/21/2025 | $5.46 | $5.54 | $5.42 | $5.44 | 589,800 |