First Foundation Inc

FFWM
🏛️ usa →
5.57
Last Update: 2025-09-30
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
2022-12-30 14.32 14.43 14.19 14.33 0.2M
2022-12-29 13.96 14.43 13.68 14.40 0.3M
2022-12-28 14.00 14.17 13.86 13.91 0.2M
2022-12-27 14.03 14.16 13.88 13.97 0.2M
2022-12-23 14.12 14.28 14.11 14.16 0.2M
2022-12-22 14.03 14.19 13.89 14.16 0.3M
2022-12-21 13.88 14.16 13.87 14.09 0.3M
2022-12-20 13.80 14.03 13.75 13.85 0.3M
2022-12-19 13.74 13.87 13.67 13.81 0.3M
2022-12-16 13.71 13.94 13.60 13.79 0.8M
2022-12-15 13.82 13.95 13.67 13.78 0.5M
2022-12-14 14.34 14.43 13.88 13.95 0.4M
2022-12-13 14.66 14.88 14.28 14.39 0.6M
2022-12-12 14.46 14.51 14.09 14.37 0.5M
2022-12-09 14.45 14.54 14.23 14.46 0.4M
2022-12-08 14.82 14.93 14.39 14.49 0.5M
2022-12-07 14.20 14.87 14.19 14.82 0.4M
2022-12-06 13.92 14.31 13.68 14.25 0.4M
2022-12-05 14.28 14.34 13.84 13.97 0.5M
2022-12-02 14.32 14.47 14.17 14.32 0.5M
2022-12-01 14.07 14.58 14.01 14.51 0.6M
2022-11-30 13.65 14.01 13.17 14.01 0.8M
2022-11-29 13.79 13.91 13.68 13.70 0.4M
2022-11-28 13.75 13.85 13.51 13.59 0.5M
2022-11-25 13.80 14.02 13.72 13.88 0.3M
2022-11-23 13.79 13.81 13.61 13.72 0.5M
2022-11-22 14.13 14.15 13.73 13.80 0.5M
2022-11-21 14.36 14.36 13.94 14.01 0.5M
2022-11-18 14.75 14.75 14.33 14.44 0.3M
2022-11-17 14.35 14.35 13.96 14.27 0.3M
2022-11-16 15.01 15.06 14.42 14.49 0.2M
2022-11-15 15.05 15.26 14.87 15.02 0.3M
2022-11-14 15.28 15.39 14.80 14.82 0.4M
2022-11-11 15.09 15.49 15.09 15.34 0.3M
2022-11-10 14.28 15.22 14.28 15.06 0.5M
2022-11-09 14.17 14.23 14.05 14.11 0.3M
2022-11-08 14.34 14.58 14.07 14.25 0.4M
2022-11-07 14.68 14.98 14.44 14.60 0.3M
2022-11-04 14.56 14.67 14.30 14.58 0.3M
2022-11-03 15.20 15.20 14.46 14.46 0.3M
2022-11-02 16.10 16.12 15.28 15.29 0.4M
2022-11-01 16.04 16.42 15.97 16.09 0.4M
2022-10-31 16.11 16.14 15.83 15.96 0.4M
2022-10-28 15.99 16.25 15.72 16.15 0.5M
2022-10-27 16.03 16.20 15.76 15.88 0.5M
2022-10-26 16.00 16.07 15.42 15.82 0.9M
2022-10-25 17.73 17.73 16.23 16.45 0.8M
2022-10-24 18.03 18.29 17.93 18.00 0.5M
2022-10-21 17.80 18.10 17.57 17.93 0.4M
2022-10-20 18.30 18.30 17.48 17.67 0.4M
2022-10-19 18.47 18.68 18.01 18.29 0.3M
2022-10-18 19.23 19.31 18.54 18.59 0.3M
2022-10-17 18.70 19.04 18.60 18.86 0.3M
2022-10-14 19.04 19.33 18.39 18.40 0.2M
2022-10-13 17.73 19.08 17.70 18.98 0.2M
2022-10-12 18.01 18.26 17.72 18.00 0.2M
2022-10-11 18.04 18.16 17.85 18.01 0.2M
2022-10-10 17.95 18.28 17.90 18.03 0.2M
2022-10-07 18.58 18.58 17.86 17.87 0.3M
2022-10-06 18.79 18.92 18.65 18.70 0.1M
2022-10-05 18.92 19.22 18.76 18.93 0.1M
2022-10-04 18.60 19.27 18.60 19.27 0.2M
2022-10-03 18.37 18.41 17.92 18.36 0.2M
2022-09-30 18.28 18.68 18.07 18.14 0.3M
2022-09-29 18.57 18.57 17.98 18.26 0.3M
2022-09-28 19.12 19.12 18.56 18.81 0.3M
2022-09-27 19.23 19.46 18.87 19.03 0.3M
2022-09-26 18.91 19.35 18.91 19.16 0.2M
2022-09-23 19.27 19.32 18.79 19.07 0.2M
2022-09-22 19.77 19.82 19.19 19.47 0.2M
2022-09-21 19.70 20.09 19.70 19.85 0.3M
2022-09-20 19.57 19.89 19.41 19.72 0.2M
2022-09-19 19.09 19.74 19.09 19.67 0.2M
2022-09-16 19.42 19.56 19.10 19.35 0.4M
2022-09-15 19.03 19.69 19.00 19.50 0.2M
2022-09-14 19.16 19.30 18.93 19.14 0.1M
2022-09-13 19.62 19.69 19.05 19.12 0.2M
2022-09-12 19.70 19.96 19.55 19.87 0.2M
2022-09-09 19.49 19.60 19.27 19.55 0.2M
2022-09-08 18.87 19.40 18.83 19.28 0.1M
2022-09-07 18.67 19.16 18.58 19.10 0.2M
2022-09-06 19.05 19.07 18.63 18.79 0.3M
2022-09-02 19.20 19.36 18.72 18.86 0.2M
2022-09-01 18.87 19.23 18.76 19.01 0.2M
2022-08-31 19.33 19.35 18.93 18.96 0.1M
2022-08-30 19.26 19.36 19.09 19.28 0.2M
2022-08-29 19.59 19.59 19.26 19.30 0.1M
2022-08-26 20.42 20.50 19.69 19.70 0.2M
2022-08-25 20.18 20.42 20.15 20.37 0.2M
2022-08-24 20.18 20.23 20.01 20.19 0.1M
2022-08-23 20.21 20.46 20.20 20.21 0.1M
2022-08-22 20.61 20.61 20.24 20.32 0.1M
2022-08-19 21.13 21.13 20.73 20.86 0.1M
2022-08-18 21.27 21.45 21.10 21.25 0.1M
2022-08-17 21.63 21.82 21.06 21.32 0.1M
2022-08-16 21.42 22.01 21.36 21.85 0.3M
2022-08-15 21.00 21.56 20.52 21.54 0.2M
2022-08-12 20.99 21.25 20.89 21.23 0.1M
2022-08-11 20.65 20.85 20.54 20.83 0.2M
2022-08-10 20.22 20.60 20.22 20.44 0.1M
2022-08-09 20.17 20.26 19.43 20.11 0.1M
2022-08-08 20.01 20.19 19.95 20.12 0.1M
2022-08-05 19.64 20.06 19.55 20.03 0.1M
2022-08-04 19.62 19.78 19.46 19.72 0.1M
2022-08-03 20.06 20.06 19.69 19.85 0.1M
2022-08-02 20.66 20.74 19.86 19.86 0.2M
2022-08-01 20.63 20.85 20.44 20.76 0.2M
2022-07-29 20.63 20.93 20.63 20.82 0.1M
2022-07-28 20.85 20.88 20.53 20.57 0.2M
2022-07-27 20.34 21.06 20.31 20.93 0.3M
2022-07-26 20.48 20.54 19.93 20.27 0.2M
2022-07-25 20.09 20.36 19.96 20.21 0.4M
2022-07-22 20.11 20.23 19.68 19.82 0.1M
2022-07-21 19.98 20.15 19.76 20.15 0.1M
2022-07-20 19.67 20.09 19.54 20.05 0.2M
2022-07-19 19.50 19.85 19.07 19.71 0.2M
2022-07-18 19.31 19.98 19.17 19.34 0.2M
2022-07-15 18.81 19.39 18.38 19.01 0.3M
2022-07-14 18.62 18.69 18.31 18.41 0.2M
2022-07-13 19.31 19.67 18.80 18.91 0.2M
2022-07-12 19.46 19.69 19.25 19.40 0.2M
2022-07-11 19.45 19.87 19.33 19.59 0.4M
2022-07-08 20.28 20.28 19.76 20.05 0.3M
2022-07-07 20.34 20.53 20.20 20.21 0.1M
2022-07-06 20.37 20.57 20.15 20.20 0.1M
2022-07-05 20.53 20.98 20.11 20.49 0.2M
2022-07-01 20.29 20.95 20.16 20.87 0.3M
2022-06-30 20.35 20.62 20.18 20.48 0.2M
2022-06-29 21.10 21.10 20.60 20.68 0.2M
2022-06-28 21.17 21.43 20.96 21.00 0.1M
2022-06-27 21.25 21.25 20.88 21.02 0.1M
2022-06-24 20.55 21.13 20.52 21.07 0.3M
2022-06-23 20.92 21.17 20.42 20.52 0.2M
2022-06-22 20.75 21.10 20.75 20.97 0.2M
2022-06-21 20.83 21.09 20.73 20.97 0.1M
2022-06-17 20.64 21.04 20.41 20.52 0.4M
2022-06-16 20.61 20.88 20.30 20.54 0.2M
2022-06-15 20.73 21.20 20.65 20.92 0.2M
2022-06-14 20.82 21.11 20.56 20.75 0.2M
2022-06-13 20.69 21.09 20.61 20.80 0.3M
2022-06-10 21.02 21.12 20.71 20.96 0.5M
2022-06-09 21.97 22.14 21.28 21.30 0.2M
2022-06-08 22.17 22.17 21.82 22.00 0.2M
2022-06-07 22.03 22.31 22.00 22.29 0.3M
2022-06-06 22.25 22.46 22.09 22.25 0.2M
2022-06-03 22.53 22.53 22.03 22.06 0.2M
2022-06-02 22.11 22.60 21.95 22.58 0.2M
2022-06-01 22.60 22.60 22.01 22.09 0.2M
2022-05-31 22.08 22.59 21.87 22.55 0.3M
2022-05-27 22.28 22.62 22.07 22.51 0.2M
2022-05-26 21.94 22.34 21.56 22.26 0.2M
2022-05-25 21.88 22.08 21.45 21.66 0.3M
2022-05-24 21.70 22.07 21.17 22.01 0.3M
2022-05-23 21.65 21.93 21.30 21.75 0.2M
2022-05-20 21.35 21.51 20.93 21.27 0.2M
2022-05-19 21.26 21.48 21.10 21.23 0.3M
2022-05-18 21.59 21.71 21.31 21.50 0.3M
2022-05-17 21.51 21.94 21.20 21.84 0.2M
2022-05-16 21.23 21.43 20.90 21.13 0.2M
2022-05-13 21.52 21.61 21.07 21.34 0.2M
2022-05-12 21.35 21.44 20.91 21.40 0.3M
2022-05-11 21.29 21.76 21.08 21.52 0.5M
2022-05-10 21.92 21.92 21.04 21.16 0.5M
2022-05-09 21.69 21.98 21.49 21.77 0.2M
2022-05-06 22.07 22.07 21.49 21.95 0.2M
2022-05-05 22.45 22.47 21.62 22.08 0.2M
2022-05-04 22.10 22.73 21.93 22.68 0.5M
2022-05-03 22.27 22.61 22.05 22.11 0.4M
2022-05-02 22.44 22.55 22.01 22.35 0.3M
2022-04-29 22.00 22.45 21.95 22.22 0.3M
2022-04-28 22.48 22.55 22.01 22.08 0.3M
2022-04-27 22.81 22.99 22.16 22.29 0.3M
2022-04-26 24.57 24.57 22.85 22.99 0.3M
2022-04-25 23.33 23.68 22.91 23.67 0.4M
2022-04-22 24.02 24.20 23.51 23.56 0.2M
2022-04-21 24.26 24.49 23.91 24.04 0.2M
2022-04-20 24.04 24.37 23.53 24.03 0.2M
2022-04-19 23.40 24.04 23.27 23.95 0.2M
2022-04-18 23.07 23.36 23.07 23.25 0.2M
2022-04-14 23.55 23.64 23.13 23.21 0.2M
2022-04-13 23.24 23.55 23.15 23.50 0.1M
2022-04-12 23.40 23.71 23.24 23.32 0.2M
2022-04-11 23.22 23.66 23.18 23.24 0.2M
2022-04-08 23.31 23.42 23.08 23.18 0.1M
2022-04-07 23.60 23.60 23.11 23.34 0.3M
2022-04-06 23.94 24.03 23.52 23.55 0.2M
2022-04-05 24.05 24.37 23.84 24.02 0.2M
2022-04-04 24.17 24.17 23.71 24.00 0.2M
2022-04-01 24.52 24.72 23.91 24.17 0.4M
2022-03-31 24.26 24.60 24.23 24.29 0.3M
2022-03-30 25.19 25.20 24.07 24.28 0.3M
2022-03-29 24.90 25.33 24.84 25.29 0.3M
2022-03-28 25.27 25.27 24.41 24.62 0.3M
2022-03-25 24.69 25.48 24.59 25.41 0.3M
2022-03-24 24.16 24.59 23.90 24.58 0.3M
2022-03-23 25.24 25.24 23.90 23.94 0.5M
2022-03-22 25.40 25.79 25.28 25.46 0.5M
2022-03-21 25.00 25.72 25.00 25.31 0.5M
2022-03-18 25.99 25.99 24.81 24.88 2.3M
2022-03-17 26.13 26.18 25.83 25.99 0.4M
2022-03-16 26.02 26.44 25.85 26.39 0.7M
2022-03-15 25.77 26.13 25.46 25.83 0.3M
2022-03-14 26.02 26.44 25.63 25.79 0.2M
2022-03-11 25.63 25.89 25.52 25.63 0.2M
2022-03-10 25.10 25.71 24.76 25.46 0.2M
2022-03-09 25.24 25.69 25.22 25.52 0.2M
2022-03-08 25.17 25.52 24.64 24.65 0.3M
2022-03-07 25.30 25.77 25.06 25.07 0.4M
2022-03-04 25.89 25.89 25.02 25.34 0.3M
2022-03-03 26.31 26.45 26.03 26.33 0.3M
2022-03-02 25.47 26.48 25.47 26.30 0.2M
2022-03-01 26.43 26.56 25.00 25.23 0.3M
2022-02-28 26.14 26.77 26.12 26.67 0.3M
2022-02-25 25.95 26.57 25.90 26.55 0.5M
2022-02-24 25.20 25.88 24.22 25.80 0.4M
2022-02-23 26.40 26.68 25.72 25.82 0.3M
2022-02-22 26.78 26.90 26.21 26.36 0.7M
2022-02-18 26.71 26.86 26.56 26.73 0.2M
2022-02-17 26.58 26.80 26.29 26.71 0.2M
2022-02-16 26.75 27.04 26.70 26.86 0.2M
2022-02-15 26.48 26.98 26.48 26.95 0.2M
2022-02-14 26.45 26.90 26.06 26.25 0.1M
2022-02-11 26.23 26.86 26.17 26.47 0.2M
2022-02-10 26.74 27.11 26.27 26.45 0.2M
2022-02-09 27.00 27.32 26.65 26.78 0.3M
2022-02-08 26.65 27.29 26.48 27.08 0.6M
2022-02-07 26.53 26.61 26.22 26.43 0.4M
2022-02-04 26.25 26.56 25.91 26.40 0.3M
2022-02-03 25.91 26.56 25.72 26.08 0.3M
2022-02-02 26.22 26.27 25.62 25.91 0.2M
2022-02-01 26.34 26.43 25.48 26.05 0.3M
2022-01-31 25.86 26.48 25.13 26.15 0.9M
2022-01-28 25.41 25.82 25.00 25.80 0.4M
2022-01-27 26.23 26.59 25.13 25.33 0.2M
2022-01-26 26.59 26.93 25.61 26.07 0.3M
2022-01-25 25.96 26.53 25.60 26.30 0.2M
2022-01-24 25.16 26.27 24.92 26.21 0.3M
2022-01-21 25.29 25.70 25.17 25.26 0.4M
2022-01-20 25.88 26.21 25.45 25.46 0.5M
2022-01-19 26.80 26.80 25.92 25.94 0.1M
2022-01-18 27.46 27.56 26.51 26.71 0.2M
2022-01-14 27.21 27.74 27.01 27.56 0.1M
2022-01-13 27.47 28.01 27.31 27.50 0.1M
2022-01-12 26.97 27.24 26.85 27.22 0.2M
2022-01-11 26.99 27.02 26.73 26.99 0.2M
2022-01-10 26.82 26.93 26.30 26.88 0.2M
2022-01-07 26.77 26.89 26.34 26.81 0.1M
2022-01-06 26.19 26.74 25.94 26.71 0.1M
2022-01-05 26.36 26.50 25.92 26.02 0.2M
2022-01-04 25.73 26.41 25.63 26.20 0.2M
2022-01-03 25.04 25.72 25.02 25.70 0.3M