First Foundation Inc

FFWM
🏛️ usa →
5.61
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.08 25.35 24.79 24.86 0.1M
2021-12-30 25.22 25.58 25.03 25.09 0.1M
2021-12-29 25.30 25.37 25.01 25.16 0.1M
2021-12-28 25.48 25.68 24.79 25.28 0.1M
2021-12-27 25.04 25.57 24.71 25.41 0.3M
2021-12-23 24.64 25.19 24.40 24.89 0.2M
2021-12-22 24.36 24.67 24.26 24.60 0.1M
2021-12-21 24.59 24.99 24.33 24.39 0.2M
2021-12-20 24.54 24.65 23.70 24.24 0.1M
2021-12-17 25.28 25.42 24.49 24.93 0.3M
2021-12-16 26.60 26.60 25.11 25.24 0.2M
2021-12-15 25.58 26.02 25.28 25.72 0.2M
2021-12-14 25.23 25.71 25.09 25.38 0.2M
2021-12-13 26.07 26.07 25.12 25.19 0.2M
2021-12-10 26.54 26.54 25.93 26.22 0.1M
2021-12-09 26.31 26.48 26.17 26.31 0.1M
2021-12-08 26.48 26.56 26.20 26.47 0.1M
2021-12-07 26.37 26.58 26.08 26.43 0.2M
2021-12-06 25.59 26.34 25.45 26.12 0.1M
2021-12-03 25.90 25.90 24.97 25.14 0.1M
2021-12-02 25.16 25.97 24.97 25.85 0.1M
2021-12-01 26.08 26.21 24.86 24.90 0.2M
2021-11-30 25.65 26.19 25.32 25.42 0.2M
2021-11-29 27.00 27.00 25.92 26.00 0.1M
2021-11-26 26.97 26.97 24.73 26.41 0.1M
2021-11-24 28.16 28.39 27.90 27.94 0.1M
2021-11-23 28.34 28.56 28.14 28.32 0.1M
2021-11-22 28.27 28.62 28.12 28.15 0.2M
2021-11-19 28.12 28.29 27.83 28.06 0.1M
2021-11-18 28.12 28.64 28.11 28.46 0.1M
2021-11-17 28.51 28.60 28.11 28.19 0.2M
2021-11-16 28.76 28.99 28.41 28.66 0.1M
2021-11-15 28.91 28.91 28.58 28.76 0.1M
2021-11-12 29.15 29.15 28.63 28.74 0.1M
2021-11-11 29.18 29.33 28.82 29.07 0.1M
2021-11-10 28.84 29.41 28.69 29.12 0.2M
2021-11-09 28.75 28.88 28.29 28.80 0.1M
2021-11-08 28.79 28.94 28.57 28.77 0.1M
2021-11-05 27.71 28.91 27.53 28.62 0.2M
2021-11-04 27.73 27.73 27.06 27.44 0.1M
2021-11-03 26.90 27.97 26.73 27.84 0.2M
2021-11-02 27.53 27.74 26.92 26.98 0.1M
2021-11-01 26.87 27.65 26.46 27.51 0.1M
2021-10-29 26.38 26.74 26.28 26.61 0.1M
2021-10-28 26.26 26.62 26.18 26.35 0.1M
2021-10-27 27.94 27.94 26.05 26.19 0.2M
2021-10-26 27.50 27.50 26.89 27.38 0.1M
2021-10-25 27.04 27.24 26.74 27.00 0.1M
2021-10-22 26.67 26.94 26.56 26.81 0.1M
2021-10-21 26.78 26.88 26.41 26.65 0.1M
2021-10-20 26.33 26.70 26.18 26.66 0.2M
2021-10-19 26.50 26.50 26.04 26.39 0.1M
2021-10-18 26.40 26.68 26.20 26.39 0.1M
2021-10-15 27.10 27.24 26.42 26.46 0.1M
2021-10-14 26.86 26.86 26.43 26.83 0.1M
2021-10-13 26.51 26.55 25.96 26.50 0.1M
2021-10-12 26.72 26.75 26.44 26.56 0.1M
2021-10-11 27.03 27.25 26.76 26.77 0.1M
2021-10-08 27.15 27.18 26.93 27.03 0.1M
2021-10-07 26.73 27.08 26.73 27.05 0.2M
2021-10-06 26.39 26.56 25.98 26.52 0.2M
2021-10-05 26.85 26.99 25.90 26.66 0.1M
2021-10-04 26.42 26.73 26.34 26.66 0.1M
2021-10-01 26.40 26.85 26.25 26.54 0.2M
2021-09-30 26.97 26.97 26.30 26.30 0.1M
2021-09-29 26.24 26.80 26.14 26.77 0.1M
2021-09-28 26.68 26.88 26.09 26.19 0.1M
2021-09-27 25.99 26.90 25.99 26.69 0.2M
2021-09-24 25.20 25.87 25.04 25.76 0.1M
2021-09-23 25.57 25.57 24.91 25.30 0.2M
2021-09-22 24.62 25.04 24.61 24.83 0.1M
2021-09-21 24.48 24.54 24.21 24.44 0.1M
2021-09-20 24.31 24.37 23.90 24.36 0.2M
2021-09-17 24.69 24.99 24.55 24.88 0.5M
2021-09-16 24.83 24.83 24.46 24.58 0.2M
2021-09-15 24.62 24.84 24.34 24.69 0.1M
2021-09-14 25.30 25.30 24.45 24.57 0.2M
2021-09-13 25.00 25.28 24.75 25.10 0.2M
2021-09-10 24.71 25.07 24.01 24.74 0.3M
2021-09-09 24.39 24.73 24.06 24.50 0.2M
2021-09-08 24.27 24.54 24.21 24.37 0.1M
2021-09-07 24.16 24.71 23.95 24.40 0.2M
2021-09-03 23.88 24.15 23.68 24.00 0.1M
2021-09-02 23.96 24.15 23.79 23.82 0.1M
2021-09-01 24.00 24.21 23.58 23.94 0.1M
2021-08-31 23.83 24.35 23.77 24.03 0.1M
2021-08-30 24.50 24.64 23.87 23.94 0.1M
2021-08-27 23.90 24.58 23.62 24.58 0.1M
2021-08-26 24.35 24.42 23.71 23.71 0.1M
2021-08-25 24.15 24.46 24.15 24.24 0.1M
2021-08-24 24.34 24.47 24.12 24.33 0.1M
2021-08-23 24.48 24.53 24.26 24.32 0.1M
2021-08-20 23.66 24.30 23.47 24.22 0.2M
2021-08-19 23.65 23.97 23.51 23.78 0.1M
2021-08-18 23.95 24.21 23.73 23.88 0.1M
2021-08-17 24.29 24.38 23.84 24.02 0.1M
2021-08-16 24.33 24.60 24.07 24.39 0.1M
2021-08-13 24.80 24.80 24.47 24.55 0.1M
2021-08-12 25.00 25.10 24.70 24.77 0.1M
2021-08-11 24.93 25.10 24.72 25.05 0.2M
2021-08-10 24.14 24.96 24.14 24.86 0.1M
2021-08-09 24.78 24.82 24.44 24.48 0.1M
2021-08-06 25.00 25.36 24.65 24.96 0.3M
2021-08-05 24.29 24.73 24.28 24.72 0.1M
2021-08-04 23.65 24.20 23.52 24.07 0.2M
2021-08-03 23.83 24.17 23.36 24.01 0.2M
2021-08-02 23.78 24.12 23.71 23.75 0.3M
2021-07-30 23.38 23.89 23.04 23.57 0.2M
2021-07-29 23.45 23.51 23.09 23.50 0.2M
2021-07-28 22.99 23.33 22.54 23.15 0.2M
2021-07-27 21.87 22.99 21.80 22.42 0.2M
2021-07-26 21.92 22.56 21.92 22.13 0.2M
2021-07-23 21.82 22.18 21.76 21.98 0.1M
2021-07-22 22.27 22.27 21.56 21.69 0.1M
2021-07-21 22.04 22.64 22.04 22.43 0.2M
2021-07-20 21.26 22.35 21.26 21.82 0.2M
2021-07-19 21.75 21.89 21.25 21.37 0.2M
2021-07-16 22.67 22.83 22.01 22.05 0.1M
2021-07-15 21.89 22.64 21.89 22.52 0.2M
2021-07-14 22.27 22.53 22.03 22.12 0.1M
2021-07-13 22.73 22.75 22.09 22.21 0.1M
2021-07-12 22.40 22.83 22.32 22.78 0.1M
2021-07-09 22.25 22.70 21.86 22.67 0.1M
2021-07-08 22.01 22.20 21.51 21.77 0.1M
2021-07-07 22.09 22.50 22.04 22.19 0.1M
2021-07-06 22.74 23.68 22.32 22.35 0.2M
2021-07-02 22.95 23.19 22.70 22.74 0.1M
2021-07-01 22.65 23.11 22.50 22.97 0.2M
2021-06-30 22.83 22.84 22.23 22.51 0.4M
2021-06-29 23.24 23.44 22.60 22.65 0.1M
2021-06-28 23.60 23.75 22.56 23.04 0.4M
2021-06-25 23.48 23.95 23.22 23.67 0.7M
2021-06-24 23.03 23.29 22.80 23.28 0.2M
2021-06-23 22.96 23.05 22.78 22.86 0.2M
2021-06-22 23.10 23.21 22.79 22.87 0.2M
2021-06-21 22.25 23.16 22.07 23.12 0.3M
2021-06-18 22.72 23.27 21.90 21.92 0.5M
2021-06-17 24.51 24.73 23.16 23.19 0.2M
2021-06-16 23.75 24.54 23.57 24.40 0.1M
2021-06-15 24.00 24.21 23.74 23.88 0.3M
2021-06-14 24.31 24.91 23.82 23.92 0.2M
2021-06-11 24.57 24.80 24.26 24.34 0.2M
2021-06-10 25.05 25.07 24.53 24.55 0.2M
2021-06-09 24.96 25.02 24.91 24.96 0.2M
2021-06-08 25.07 25.22 25.01 25.16 0.2M
2021-06-07 25.07 25.57 25.07 25.27 0.2M
2021-06-04 25.24 25.24 24.82 25.07 0.3M
2021-06-03 25.12 25.12 24.45 25.10 0.4M
2021-06-02 25.58 25.75 25.09 25.12 0.1M
2021-06-01 24.34 25.49 24.11 25.38 0.1M
2021-05-28 25.09 25.19 24.59 25.10 0.1M
2021-05-27 24.83 25.29 24.83 25.09 0.1M
2021-05-26 24.37 24.52 24.12 24.47 0.2M
2021-05-25 24.84 25.12 24.18 24.18 0.1M
2021-05-24 25.06 25.06 24.71 24.92 0.1M
2021-05-21 24.98 25.20 24.73 25.02 0.2M
2021-05-20 24.74 25.03 24.42 24.87 0.1M
2021-05-19 25.17 25.20 24.50 24.83 0.1M
2021-05-18 25.60 25.60 25.08 25.28 0.1M
2021-05-17 25.56 25.68 25.28 25.66 0.1M
2021-05-14 25.72 25.81 25.38 25.69 0.1M
2021-05-13 24.25 25.68 24.25 25.55 0.2M
2021-05-12 24.54 24.66 23.88 24.39 0.3M
2021-05-11 23.94 24.44 23.73 24.38 0.2M
2021-05-10 24.30 24.62 24.07 24.26 0.2M
2021-05-07 23.95 24.43 23.30 24.32 0.1M
2021-05-06 23.85 24.27 23.67 24.23 0.1M
2021-05-05 23.94 24.12 23.09 24.02 0.1M
2021-05-04 24.10 24.17 23.72 24.04 0.1M
2021-05-03 24.06 24.30 23.66 24.14 0.2M
2021-04-30 23.59 24.16 23.46 23.80 0.2M
2021-04-29 24.11 24.20 23.75 23.82 0.1M
2021-04-28 23.87 23.87 23.51 23.74 0.1M
2021-04-27 20.30 24.50 20.30 23.67 0.2M
2021-04-26 23.96 24.32 23.71 23.75 0.2M
2021-04-23 23.00 24.12 23.00 23.91 0.2M
2021-04-22 23.29 23.29 22.89 22.89 0.1M
2021-04-21 22.68 23.25 22.66 23.18 0.1M
2021-04-20 23.49 23.66 22.83 22.85 0.2M
2021-04-19 23.71 23.82 23.18 23.43 0.1M
2021-04-16 23.90 23.90 23.31 23.69 0.1M
2021-04-15 23.38 23.55 22.78 23.53 0.1M
2021-04-14 22.78 23.52 22.78 23.40 0.1M
2021-04-13 23.08 23.32 22.81 22.95 0.2M
2021-04-12 23.23 23.47 23.02 23.32 0.1M
2021-04-09 22.98 23.44 22.88 23.00 0.2M
2021-04-08 22.92 23.33 22.48 22.98 0.1M
2021-04-07 23.69 23.86 22.87 23.00 0.2M
2021-04-06 23.40 23.83 23.20 23.31 0.1M
2021-04-05 24.06 24.08 23.28 23.45 0.2M
2021-04-01 23.46 24.06 23.23 23.68 0.1M
2021-03-31 23.62 24.10 23.26 23.46 0.2M
2021-03-30 23.21 23.78 23.04 23.55 0.1M
2021-03-29 23.52 23.91 22.80 22.92 0.1M
2021-03-26 23.25 23.99 23.25 23.91 0.2M
2021-03-25 22.52 23.21 22.19 22.97 0.3M
2021-03-24 23.10 23.63 22.46 22.51 0.2M
2021-03-23 23.50 23.50 22.66 22.77 0.1M
2021-03-22 24.45 24.45 23.10 23.46 0.1M
2021-03-19 24.54 24.75 23.93 24.25 0.6M
2021-03-18 24.13 25.59 23.66 24.67 0.6M
2021-03-17 24.01 24.20 23.44 23.61 0.2M
2021-03-16 24.34 24.76 23.66 23.77 0.2M
2021-03-15 24.94 25.06 23.94 24.30 0.2M
2021-03-12 25.12 25.53 24.81 24.85 0.2M
2021-03-11 24.92 25.07 24.56 24.90 0.2M
2021-03-10 24.59 25.04 24.31 24.90 0.2M
2021-03-09 24.70 25.07 24.20 24.47 0.2M
2021-03-08 24.15 25.26 23.84 24.73 0.3M
2021-03-05 25.00 25.00 23.44 23.95 0.3M
2021-03-04 23.79 24.55 22.63 23.13 0.3M
2021-03-03 23.29 23.92 23.24 23.53 0.1M
2021-03-02 23.69 23.69 23.08 23.19 0.1M
2021-03-01 23.26 23.56 23.03 23.49 0.2M
2021-02-26 23.53 23.75 22.85 22.85 0.2M
2021-02-25 24.15 24.23 23.64 23.68 0.2M
2021-02-24 23.58 24.07 23.36 23.89 0.2M
2021-02-23 22.91 23.49 22.68 23.35 0.1M
2021-02-22 21.90 22.73 21.90 22.72 0.1M
2021-02-19 21.77 22.20 21.67 22.18 0.1M
2021-02-18 21.74 22.00 21.44 21.69 0.1M
2021-02-17 21.71 22.07 21.70 21.79 0.1M
2021-02-16 21.59 21.99 21.54 21.84 0.1M
2021-02-12 21.45 22.05 20.03 21.60 0.1M
2021-02-11 21.67 22.05 21.52 21.81 0.1M
2021-02-10 22.00 22.23 21.80 21.85 0.1M
2021-02-09 21.62 21.99 21.55 21.92 0.1M
2021-02-08 21.29 21.71 21.11 21.67 0.1M
2021-02-05 21.37 21.44 20.92 21.03 0.1M
2021-02-04 20.30 21.26 20.16 21.20 0.2M
2021-02-03 20.53 20.62 20.18 20.39 0.1M
2021-02-02 20.64 20.77 20.50 20.67 0.1M
2021-02-01 20.32 20.66 20.01 20.46 0.2M
2021-01-29 20.78 21.11 20.25 20.26 0.1M
2021-01-28 20.82 21.04 20.09 20.77 0.1M
2021-01-27 21.90 21.90 20.35 20.50 0.2M
2021-01-26 21.68 21.93 21.32 21.47 0.1M
2021-01-25 20.98 21.51 20.59 21.45 0.2M
2021-01-22 20.48 21.32 20.17 21.29 0.2M
2021-01-21 21.38 21.78 20.65 20.80 0.1M
2021-01-20 21.77 21.77 21.20 21.34 0.1M
2021-01-19 21.44 21.69 21.35 21.59 0.2M
2021-01-15 21.15 21.72 21.02 21.35 0.1M
2021-01-14 21.27 21.59 21.15 21.50 0.1M
2021-01-13 21.70 21.78 20.87 21.02 0.2M
2021-01-12 21.32 21.80 21.24 21.64 0.2M
2021-01-11 20.76 21.34 20.18 21.32 0.1M
2021-01-08 21.41 21.45 20.45 20.82 0.1M
2021-01-07 21.50 22.11 21.00 21.49 0.3M
2021-01-06 20.56 21.27 20.08 20.88 0.3M
2021-01-05 19.82 20.17 19.81 19.95 0.1M
2021-01-04 20.08 20.30 19.55 19.80 0.1M