First Foundation Inc. (FFWM)
NASDAQ: FFWM
· Real-Time Price · USD
5.34
0.22 (4.30%)
At close: May 02, 2025, 3:59 PM
5.33
-0.19%
After-hours: May 02, 2025, 04:05 PM EDT
First Foundation Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 4.98 | n/a | 5.35 | n/a | 4.94 | n/a | 5.12 | n/a | n/a | 1,043,374 |
| Apr 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.01 | 5.01 | 5.02 | 5.02 | -1.95% | 877,617 |
| Apr 29, 2025 | 4.85 | 4.85 | 4.97 | 4.97 | 4.80 | 4.80 | 4.97 | 4.97 | -1.00% | 581,348 |
| Apr 28, 2025 | 4.86 | 4.86 | 4.89 | 4.89 | 4.71 | 4.71 | 4.87 | 4.87 | -2.01% | 718,649 |
| Apr 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.72 | 4.72 | 4.82 | 4.82 | -1.03% | 850,324 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.