FFWM Quote, Trading Chart, First Foundation Inc.

home / stock / ffwm / ffwm quote

Stock Information
Company Name: First Foundation Inc.
Stock Symbol: FFWM
Market: NYSE
Website: ff-inc.com
Menu
FFWM FFWM Quote FFWM Short FFWM News FFWM Articles FFWM Message Board
Get FFWM Alerts

News, Short Squeeze, Breakout and More Instantly...
FFWM Quote
Last:$5.58
Change Percent:-4.86%
Open:$5.65
Previous Close:$5.865
High:$5.71
Low:$5.55
Volume:200,984
Last Trade Date Time:03/11/2026 01:05:54 pm
Quotes are delayed by 15 to 20 minutes.
FFWM Chart
Last Twenty Trading Days
Date:2026-03-11
Open:$5.65
Close:$5.865
High:$5.71
Low:$5.55
Volume:200,984
Date:2026-03-10
Open:$5.75
Close:$5.7
High:$5.865
Low:$5.67
Volume:218,745
Date:2026-03-09
Open:$5.69
Close:$5.775
High:$5.715
Low:$5.58
Volume:137,243
Date:2026-03-06
Open:$5.74
Close:$5.975
High:$5.84
Low:$5.65
Volume:217,261
Date:2026-03-05
Open:$5.94
Close:$6.085
High:$6.01
Low:$5.88
Volume:135,717
Date:2026-03-04
Open:$6.06
Close:$5.935
High:$6.12
Low:$5.96
Volume:134,473
Date:2026-03-03
Open:$5.78
Close:$5.945
High:$5.94
Low:$5.71
Volume:213,813
Date:2026-03-02
Open:$5.72
Close:$5.79
High:$5.955
Low:$5.7
Volume:227,259
Date:2026-02-27
Open:$6.02
Close:$6.04
High:$6.045
Low:$5.775
Volume:345,996
Date:2026-02-26
Open:$6.16
Close:$6.16
High:$6.24
Low:$6.005
Volume:220,141
Date:2026-02-25
Open:$6.01
Close:$5.865
High:$6.205
Low:$5.995
Volume:155,290
Date:2026-02-24
Open:$5.89
Close:$5.93
High:$5.97
Low:$5.78
Volume:261,607
Date:2026-02-23
Open:$6.32
Close:$6.305
High:$6.36
Low:$5.8943
Volume:282,198
Date:2026-02-20
Open:$6.26
Close:$6.175
High:$6.35
Low:$6.12
Volume:160,095
Date:2026-02-19
Open:$6.13
Close:$6.285
High:$6.23
Low:$6.13
Volume:343,606
Date:2026-02-18
Open:$6.38
Close:$6.225
High:$6.46
Low:$6.235
Volume:640,150
Date:2026-02-17
Open:$6.24
Close:$6.24
High:$6.35
Low:$6.17
Volume:1,222,864
Date:2026-02-13
Open:$6.11
Close:$6.01
High:$6.285
Low:$6.01
Volume:158,759
Date:2026-02-12
Open:$6.26
Close:$6.115
High:$6.26
Low:$5.99
Volume:201,983
Date:2026-02-11
Open:$6.34
Close:$6.395
High:$6.34
Low:$6.115
Volume:172,087