First Foundation (FFWM)
NYSE:FFWM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 03, 2026
5.88
5.93
5.60
5.90
5.90
0.00%
0
0.00
Apr 02, 2026
5.88
5.93
5.60
5.90
5.90
0.00%
0
0.00
Apr 01, 2026
5.88
5.93
5.60
5.90
5.90
0.00%
0
0.00
Mar 31, 2026
5.88
5.93
5.60
5.90
5.90
+2.43%
4,512,537
6.16
Mar 30, 2026
5.86
5.86
5.71
5.76
5.76
-0.86%
754,664
1.02
Mar 27, 2026
5.86
5.87
5.72
5.81
5.81
-0.85%
602,736
0.82
Mar 26, 2026
5.94
5.98
5.79
5.86
5.86
-2.01%
650,272
0.89
Mar 25, 2026
5.98
6.00
5.86
5.98
5.98
+1.87%
975,971
1.36
Mar 24, 2026
5.77
5.88
5.71
5.87
5.87
+0.34%
780,496
1.10
Mar 23, 2026
5.89
6.01
5.83
5.85
5.85
+2.45%
1,004,474
1.45
Mar 20, 2026
5.81
5.82
5.67
5.71
5.71
-1.38%
1,332,053
1.96
Mar 19, 2026
5.54
5.84
5.50
5.79
5.79
+4.14%
652,303
0.96
Mar 18, 2026
5.58
5.59
5.46
5.56
5.56
-0.71%
797,367
1.17
Mar 17, 2026
5.67
5.79
5.58
5.60
5.60
-0.88%
472,407
0.70
Mar 16, 2026
5.65
5.69
5.61
5.65
5.65
+1.25%
455,000
0.67
Mar 13, 2026
5.68
5.76
5.54
5.58
5.58
-1.41%
475,909
0.70
Mar 12, 2026
5.46
5.69
5.44
5.66
5.66
+1.62%
999,056
1.48
Mar 11, 2026
5.65
5.71
5.52
5.57
5.57
-2.79%
573,963
0.85
Mar 10, 2026
5.75
5.94
5.67
5.73
5.73
-0.52%
1,193,738
1.78
Mar 09, 2026
5.69
5.80
5.58
5.76
5.76
-1.37%
524,509
0.78
Mar 06, 2026
5.74
5.88
5.65
5.84
5.84
-1.68%
563,783
0.83
Mar 05, 2026
5.94
6.01
5.87
5.94
5.94
-1.66%
322,454
0.47
Mar 04, 2026
6.06
6.12
5.96
6.04
6.04
+0.83%
422,767
0.62
Mar 03, 2026
5.78
6.03
5.71
5.99
5.99
+0.50%
584,437
0.85
Mar 02, 2026
5.72
5.98
5.70
5.96
5.96
+1.53%
647,279
0.95
Feb 27, 2026
6.02
6.05
5.75
5.87
5.87
-4.71%
873,373
1.28
Feb 26, 2026
6.16
6.24
6.01
6.16
6.16
-0.32%
458,656
0.66
Feb 25, 2026
6.01
6.21
6.00
6.18
6.18
+3.52%
416,286
0.60
Feb 24, 2026
5.89
5.98
5.78
5.97
5.97
0.00%
738,615
1.09
Feb 23, 2026
6.32
6.36
5.87
5.97
5.97
-6.13%
857,116
1.27
Feb 20, 2026
6.26
6.38
6.12
6.36
6.36
+1.60%
504,658
0.74
Feb 19, 2026
6.13
6.27
6.13
6.26
6.26
+0.32%
957,242
1.42
Feb 18, 2026
6.38
6.46
6.22
6.24
6.24
-1.42%
1,659,606
2.50
Feb 17, 2026
6.24
6.36
6.17
6.33
6.33
+1.44%
1,655,605
2.55
Feb 16, 2026
6.11
6.29
6.01
6.24
6.24
0.00%
0
0.00
Feb 13, 2026
6.11
6.29
6.01
6.24
6.24
+2.46%
356,060
0.52
Feb 12, 2026
6.26
6.26
5.99
6.09
6.09
-1.46%
506,604
0.74
Feb 11, 2026
6.34
6.34
6.11
6.18
6.18
-5.50%
418,144
0.61
Feb 10, 2026
6.55
6.61
6.29
6.31
6.31
-3.52%
607,358
0.87
Feb 09, 2026
6.42
6.62
6.41
6.54
6.54
+1.71%
523,382
0.74
Feb 06, 2026
6.47
6.54
6.43
6.43
6.43
+0.16%
455,632
0.64
Feb 05, 2026
6.46
6.60
6.36
6.42
6.42
-1.23%
888,901
1.23
Feb 04, 2026
6.60
6.72
6.50
6.50
6.50
-0.31%
632,534
0.86
Feb 03, 2026
6.49
6.70
6.49
6.52
6.52
+0.77%
1,818,991
2.53
Feb 02, 2026
6.31
6.62
6.27
6.47
6.47
+3.03%
1,431,963
1.99
Jan 30, 2026
6.08
6.34
6.08
6.28
6.28
+2.61%
1,017,190
1.40
Jan 29, 2026
5.96
6.19
5.95
6.12
6.12
+1.83%
2,107,438
2.92
Jan 28, 2026
6.22
6.22
5.94
6.01
6.01
-3.06%
1,531,393
2.11
Jan 27, 2026
6.07
6.28
6.04
6.20
6.20
+2.48%
1,166,709
1.54
Jan 26, 2026
5.98
6.10
5.89
6.05
6.05
+0.67%
974,771
1.26
Rows: