Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| First Foundation Inc | FFWM | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.11 | -1.77% | 6.11 | 06:05:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 6.24 | 5.76 | 6.258 | 5.95 | 6.22 |
FFWM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.83 | 6.47 | 5.76 | 6.23 | 437,679 | 0.28 | 4.80% |
| 1 Month | 6.99 | 7.02 | 5.23 | 5.80 | 578,687 | -0.88 | -12.59% |
| 3 Months | 8.08 | 8.42 | 5.23 | 6.67 | 480,643 | -1.97 | -24.38% |
| 6 Months | 5.87 | 11.47 | 5.23 | 7.99 | 597,156 | 0.24 | 4.09% |
| 1 Year | 7.29 | 11.47 | 4.41 | 7.31 | 630,243 | -1.18 | -16.19% |
| 3 Years | 7.29 | 11.47 | 4.41 | 7.31 | 630,243 | -1.18 | -16.19% |
| 5 Years | 7.29 | 11.47 | 4.41 | 7.31 | 630,243 | -1.18 | -16.19% |
FFWM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 5.95 | -0.27 | -4.34% | 6.24 | 6.258 | 5.76 | 400,667 |
| 23 May 2024 | 6.22 | -0.03 | -0.48% | 6.21 | 6.41 | 6.14 | 450,311 |
| 22 May 2024 | 6.25 | -0.16 | -2.50% | 6.38 | 6.465 | 6.205 | 398,797 |
| 21 May 2024 | 6.41 | 0.14 | 2.23% | 6.27 | 6.47 | 6.20 | 468,358 |
| 18 May 2024 | 6.27 | 0.36 | 6.09% | 5.93 | 6.28 | 5.88 | 538,671 |
| 17 May 2024 | 5.91 | 0.06 | 1.03% | 5.83 | 5.99 | 5.78 | 332,257 |
| 16 May 2024 | 5.85 | 0.32 | 5.79% | 5.70 | 5.90 | 5.67 | 443,442 |
| 15 May 2024 | 5.53 | 0.20 | 3.75% | 5.45 | 5.53 | 5.35 | 619,992 |
| 14 May 2024 | 5.33 | 0.06 | 1.14% | 5.34 | 5.455 | 5.31 | 660,050 |
| 11 May 2024 | 5.27 | -0.28 | -5.05% | 5.58 | 5.65 | 5.23 | 643,068 |
| 10 May 2024 | 5.55 | -0.01 | -0.18% | 5.59 | 5.66 | 5.49 | 639,825 |
| 09 May 2024 | 5.56 | -0.13 | -2.28% | 5.58 | 5.75 | 5.52 | 677,130 |
| 08 May 2024 | 5.69 | 0.01 | 0.18% | 5.71 | 5.89 | 5.65 | 675,428 |
| 07 May 2024 | 5.68 | -0.13 | -2.24% | 5.86 | 5.88 | 5.64 | 438,311 |
| 04 May 2024 | 5.81 | 0.33 | 6.02% | 5.65 | 5.865 | 5.65 | 861,085 |
| 03 May 2024 | 5.48 | 0.02 | 0.37% | 5.57 | 5.62 | 5.445 | 471,975 |
| 02 May 2024 | 5.46 | -0.02 | -0.36% | 5.55 | 5.72 | 5.41 | 817,628 |
| 01 May 2024 | 5.48 | -0.49 | -8.21% | 5.87 | 5.91 | 5.48 | 418,841 |
| 30 Apr 2024 | 5.97 | -0.11 | -1.81% | 6.05 | 6.15 | 5.57 | 821,210 |
| 27 Apr 2024 | 6.08 | -0.62 | -9.25% | 6.61 | 6.79 | 6.05 | 608,916 |
| 26 Apr 2024 | 6.70 | -0.35 | -4.96% | 6.99 | 7.02 | 6.57 | 588,445 |
| 25 Apr 2024 | 7.05 | 0.11 | 1.59% | 6.79 | 7.06 | 6.73 | 489,824 |
