FFWM - First Foundation Inc
5.76
-0.080 -1.389%
Share volume: 524,509
Last Updated: 03-09-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.84
-0.08
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $5.69 | $5.69 | $5.80 | $5.80 | $5.58 | $5.58 | $5.76 | $5.76 | 524,509 | $524,509.00 |
| 03-06-2026 | $5.74 | $5.74 | $5.88 | $5.88 | $5.65 | $5.65 | $5.84 | $5.84 | 563,783 | $563,783.00 |
| 03-05-2026 | $5.94 | $5.94 | $6.01 | $6.01 | $5.87 | $5.87 | $5.94 | $5.94 | 322,454 | $322,454.00 |
| 03-04-2026 | $6.06 | $6.06 | $6.12 | $6.12 | $5.96 | $5.96 | $6.04 | $6.04 | 422,767 | $422,767.00 |
| 03-03-2026 | $5.78 | $5.78 | $6.03 | $6.03 | $5.71 | $5.71 | $5.99 | $5.99 | 584,437 | $584,437.00 |
| 03-02-2026 | $5.72 | $5.72 | $5.98 | $5.98 | $5.70 | $5.70 | $5.96 | $5.96 | 647,279 | $647,279.00 |
| 02-27-2026 | $6.02 | $6.02 | $6.05 | $6.05 | $5.75 | $5.75 | $5.87 | $5.87 | 873,373 | $873,373.00 |
| 02-26-2026 | $6.16 | $6.16 | $6.24 | $6.24 | $6.01 | $6.01 | $6.16 | $6.16 | 458,656 | $458,656.00 |
| 02-25-2026 | $6.01 | $6.01 | $6.21 | $6.21 | $6.00 | $6.00 | $6.18 | $6.18 | 416,286 | $416,286.00 |
| 02-24-2026 | $5.89 | $5.89 | $5.98 | $5.98 | $5.78 | $5.78 | $5.97 | $5.97 | 738,615 | $738,615.00 |