First Foundation Inc (FFWM)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -14.8555708391 | 7.27 | 7.415 | 5.96 | 491803 | 6.64983924 | CS |
| 4 | -1.53 | -19.8186528497 | 7.72 | 8.52 | 5.96 | 404871 | 7.49877792 | CS |
| 12 | -0.11 | -1.74603174603 | 6.3 | 8.52 | 5.85 | 511302 | 7.3264147 | CS |
| 26 | 0.55 | 9.75177304965 | 5.64 | 8.52 | 4.84 | 621389 | 6.67750989 | CS |
| 52 | -3 | -32.6441784548 | 9.19 | 11.47 | 4.84 | 592518 | 7.22849967 | CS |
| 156 | -1.1 | -15.0891632373 | 7.29 | 11.47 | 4.41 | 614200 | 7.01729927 | CS |
| 260 | -1.1 | -15.0891632373 | 7.29 | 11.47 | 4.41 | 614200 | 7.01729927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 5.99 | -0.35 | -5.52 | 6.48 | 6.62 | 5.96 | 619876 |
| 1734565200 | 6.34 | -0.62 | -8.91 | 7.06 | 7.11 | 6.3 | 676632 |
| 1734478800 | 6.96 | -0.39 | -5.31 | 7.3 | 7.355 | 6.94 | 520013 |
| 1734392400 | 7.35 | 0.05 | 0.68 | 7.32 | 7.415 | 7.16 | 430459 |
| 1734133200 | 7.3 | -0.01 | -0.14 | 7.29 | 7.37 | 7.17 | 244132 |
| 1734046800 | 7.31 | -0.4 | -5.19 | 7.62 | 7.68 | 7.29 | 299815 |
| 1733960400 | 7.71 | 0.05 | 0.65 | 7.75 | 7.83 | 7.65 | 282435 |
| 1733874000 | 7.66 | -0.11 | -1.42 | 7.78 | 7.94 | 7.62 | 414169 |
| 1733787600 | 7.77 | -0.01 | -0.13 | 7.84 | 8.09 | 7.73 | 386296 |
| 1733528400 | 7.78 | 0.02 | 0.26 | 7.88 | 7.88 | 7.67 | 239743 |
| 1733442000 | 7.76 | -0.18 | -2.27 | 7.95 | 8.08 | 7.74 | 364640 |
| 1733355600 | 7.94 | 0.09 | 1.15 | 7.81 | 7.97 | 7.7 | 296836 |
| 1733269200 | 7.85 | -0.16 | -2.00 | 7.97 | 8.07 | 7.75 | 411251 |
| 1733182800 | 8.01 | 0.06 | 0.75 | 7.92 | 8.135 | 7.75 | 435898 |
| 1732917840 | 7.95 | -0.13 | -1.61 | 8.18 | 8.18 | 7.855 | 203633 |
| 1732750800 | 8.08 | 0.09 | 1.13 | 8.07 | 8.36 | 8.06 | 328867 |
| 1732664400 | 7.99 | -0.26 | -3.15 | 8.16 | 8.2 | 7.93 | 398584 |
| 1732578000 | 8.25 | 0.22 | 2.74 | 8.24 | 8.52 | 8.18 | 650139 |
| 1732318800 | 8.03 | 0.27 | 3.48 | 7.74 | 8.09 | 7.71 | 563617 |
| 1732232400 | 7.76 | 0.13 | 1.70 | 7.67 | 7.93 | 7.61 | 297218 |
| 1732146000 | 7.63 | -0.03 | -0.39 | 7.6 | 7.73 | 7.51 | 313462 |
| 1732059600 | 7.66 | 0.08 | 1.06 | 7.43 | 7.72 | 7.43 | 339252 |
| 1731973200 | 7.58 | -0.13 | -1.69 | 7.71 | 7.82 | 7.54 | 361353 |
| 1731714000 | 7.71 | -0.09 | -1.15 | 7.84 | 7.94 | 7.59 | 334372 |
| 1731627600 | 7.8 | -0.09 | -1.14 | 7.92 | 8.08 | 7.7 | 464575 |
| 1731541200 | 7.89 | -0.23 | -2.83 | 8.16 | 8.34 | 7.86 | 499910 |
| 1731454800 | 8.1199999 | -0.12 | -1.46 | 8.1 | 8.25 | 7.96 | 531381 |
| 1731368400 | 8.24 | 0.46 | 5.91 | 7.82 | 8.27 | 7.815 | 770579 |
| 1731109200 | 7.78 | 0.27 | 3.60 | 7.57 | 7.84 | 7.51 | 621986 |
| 1731022800 | 7.51 | -0.15 | -1.96 | 7.63 | 7.74 | 7.44 | 847152 |
| 1730936400 | 7.66 | 1.11 | 16.95 | 7.5 | 7.72 | 7.1603 | 1696438 |
| 1730850000 | 6.55 | 0.08 | 1.24 | 6.47 | 6.63 | 6.4 | 498792 |
| 1730763600 | 6.47 | -0.24 | -3.58 | 6.64 | 6.67 | 6.44 | 532452 |
| 1730500800 | 6.71 | -0.02 | -0.30 | 6.77 | 6.84 | 6.63 | 441677 |
| 1730414400 | 6.73 | -0.22 | -3.17 | 6.96 | 6.98 | 6.73 | 576747 |
| 1730328000 | 6.95 | -0.28 | -3.87 | 7.23 | 7.28 | 6.94 | 802154 |
| 1730241600 | 7.23 | -0.54 | -6.95 | 7.77 | 7.775 | 7.14 | 886789 |
| 1730155200 | 7.77 | 0.53 | 7.32 | 7.26 | 7.84 | 7.26 | 932819 |
| 1729896000 | 7.24 | -0.37 | -4.86 | 7.65 | 7.7 | 7.24 | 475308 |
| 1729809600 | 7.61 | 0.16 | 2.15 | 7.46 | 7.69 | 7.42 | 468169 |
| 1729723200 | 7.45 | 0.05 | 0.68 | 7.31 | 7.48 | 7.31 | 452053 |
| 1729636800 | 7.4 | 0.05 | 0.68 | 7.36 | 7.47 | 7.214 | 466877 |
| 1729550400 | 7.35 | -0.32 | -4.17 | 7.64 | 7.64 | 7.23 | 654086 |
| 1729291200 | 7.67 | -0.04 | -0.52 | 7.68 | 7.72 | 7.535 | 477145 |
| 1729204800 | 7.71 | 0.02 | 0.26 | 7.72 | 7.755 | 7.55 | 792167 |
| 1729118400 | 7.69 | 0.32 | 4.34 | 7.5 | 7.72 | 7.37 | 580141 |
| 1729032000 | 7.37 | 0.11 | 1.52 | 7.35 | 7.55 | 7.24 | 908749 |
| 1728945600 | 7.26 | 0.06 | 0.83 | 7.22 | 7.43 | 7.12 | 508483 |
| 1728686400 | 7.2 | 0.39 | 5.73 | 6.85 | 7.21 | 6.85 | 693240 |
| 1728600000 | 6.81 | 0.17 | 2.56 | 6.5199999 | 6.86 | 6.48 | 433987 |
| 1728513600 | 6.64 | 0.12 | 1.84 | 6.65 | 6.79 | 6.48 | 528469 |
| 1728427200 | 6.5199999 | -0.25 | -3.69 | 6.75 | 6.83 | 6.5 | 441142 |
| 1728340800 | 6.77 | 0.07 | 1.04 | 6.58 | 6.79 | 6.57 | 365518 |
| 1728081600 | 6.7 | 0.13 | 1.98 | 6.72 | 6.78 | 6.45 | 587903 |
| 1727995200 | 6.57 | 0.62 | 10.42 | 5.94 | 6.57 | 5.83 | 514853 |
| 1727908800 | 5.95 | 0.07 | 1.19 | 5.85 | 6.09 | 5.8 | 288328 |
| 1727822400 | 5.88 | -0.36 | -5.77 | 6.18 | 6.21 | 5.85 | 470366 |
| 1727736000 | 6.24 | 0.16 | 2.63 | 6.01 | 6.4 | 6.01 | 348165 |
| 1727476800 | 6.08 | -0.09 | -1.46 | 6.3 | 6.3324999 | 6.0599999 | 473849 |
| 1727390400 | 6.17 | 0.04 | 0.65 | 6.3099999 | 6.39 | 6.17 | 434833 |
| 1727304000 | 6.13 | -0.16 | -2.54 | 6.37 | 6.38 | 6.13 | 308908 |
| 1727217600 | 6.29 | -0.13 | -2.02 | 6.42 | 6.5 | 6.28 | 447035 |
| 1727131200 | 6.42 | -0.35 | -5.17 | 6.84 | 6.885 | 6.4 | 475777 |
| 1726872000 | 6.77 | -0.24 | -3.42 | 6.96 | 7.1 | 6.77 | 2269073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
