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
2023-12-29 9.86 9.93 9.55 9.68 0.5M
2023-12-28 9.64 9.98 9.64 9.89 0.6M
2023-12-27 9.68 9.81 9.34 9.70 0.6M
2023-12-26 9.41 9.72 9.41 9.56 0.5M
2023-12-22 9.23 9.76 9.18 9.29 0.4M
2023-12-21 9.11 9.33 8.88 9.14 0.6M
2023-12-20 9.19 9.42 8.93 8.93 0.8M
2023-12-19 8.82 9.30 8.75 9.20 0.7M
2023-12-18 8.83 9.04 8.69 8.80 0.5M
2023-12-15 9.09 9.31 8.66 8.85 1.5M
2023-12-14 8.63 9.50 8.46 9.02 1.4M
2023-12-13 7.01 8.16 6.86 8.10 0.9M
2023-12-12 7.14 7.14 6.94 6.97 0.4M
2023-12-11 7.03 7.17 7.00 7.16 0.3M
2023-12-08 6.92 7.17 6.90 7.06 0.3M
2023-12-07 6.77 6.93 6.74 6.88 0.3M
2023-12-06 6.73 7.11 6.66 6.70 0.5M
2023-12-05 6.65 6.71 6.52 6.69 0.4M
2023-12-04 6.51 6.76 6.51 6.67 0.5M
2023-12-01 5.79 6.81 5.73 6.69 0.9M
2023-11-30 6.08 6.23 5.82 5.88 1.5M
2023-11-29 5.83 6.25 5.83 6.00 0.5M
2023-11-28 5.59 5.75 5.40 5.69 0.3M
2023-11-27 5.83 5.83 5.48 5.56 0.4M
2023-11-24 5.87 6.03 5.75 5.83 0.1M
2023-11-22 6.00 6.06 5.82 5.91 0.3M
2023-11-21 6.04 6.06 5.77 5.89 0.5M
2023-11-20 6.08 6.21 5.99 6.12 0.3M
2023-11-17 5.97 6.15 5.87 6.02 0.4M
2023-11-16 6.28 6.32 5.80 5.84 0.4M
2023-11-15 6.11 6.51 6.07 6.32 0.7M
2023-11-14 5.45 6.36 5.44 6.14 0.8M
2023-11-13 4.92 5.12 4.82 5.10 0.3M
2023-11-10 5.02 5.02 4.71 4.98 0.6M
2023-11-09 5.05 5.11 4.91 5.01 0.5M
2023-11-08 5.26 5.26 5.02 5.07 0.3M
2023-11-07 5.44 5.51 5.14 5.25 0.4M
2023-11-06 5.70 5.83 5.48 5.49 0.5M
2023-11-03 5.26 5.83 5.26 5.72 0.7M
2023-11-02 4.75 5.32 4.71 5.25 0.8M
2023-11-01 4.56 4.84 4.46 4.62 0.5M
2023-10-31 4.56 4.70 4.41 4.54 0.8M
2023-10-30 4.94 5.00 4.46 4.58 1.2M
2023-10-27 5.21 5.22 4.69 4.89 1.6M
2023-10-26 5.42 6.52 5.30 5.35 2.8M
2023-10-25 4.84 4.91 4.72 4.89 0.6M
2023-10-24 4.90 4.97 4.71 4.94 0.7M
2023-10-23 4.75 4.87 4.63 4.79 1.0M
2023-10-20 5.25 5.25 4.77 4.78 1.1M
2023-10-19 5.38 5.43 5.25 5.29 0.6M
2023-10-18 5.52 5.61 5.30 5.37 0.5M
2023-10-17 5.55 5.77 5.55 5.60 0.7M
2023-10-16 5.82 5.84 5.45 5.60 0.5M
2023-10-13 6.03 6.03 5.49 5.71 0.7M
2023-10-12 6.01 6.16 5.76 5.93 0.5M
2023-10-11 5.91 6.14 5.89 6.01 0.3M
2023-10-10 5.83 6.03 5.79 5.93 0.4M
2023-10-09 5.64 5.83 5.61 5.76 0.5M
2023-10-06 5.74 6.02 5.74 5.76 0.6M
2023-10-05 5.62 5.99 5.62 5.98 0.6M
2023-10-04 5.58 5.78 5.55 5.75 0.4M
2023-10-03 5.72 5.73 5.47 5.66 0.5M
2023-10-02 6.07 6.14 5.66 5.77 0.7M
2023-09-29 5.83 6.27 5.83 6.08 1.0M
2023-09-28 6.19 6.35 5.87 5.89 1.4M
2023-09-27 6.58 6.66 6.32 6.35 0.7M
2023-09-26 6.65 6.92 6.42 6.59 1.2M
2023-09-25 6.68 6.81 6.63 6.80 0.5M
2023-09-22 6.97 6.97 6.61 6.70 1.1M
2023-09-21 7.36 7.36 6.89 6.93 0.6M
2023-09-20 7.75 7.84 7.46 7.48 0.5M
2023-09-19 7.71 7.88 7.60 7.70 0.3M
2023-09-18 7.84 7.85 7.58 7.71 0.3M
2023-09-15 7.80 8.06 7.75 7.98 2.7M
2023-09-14 7.65 7.92 7.61 7.87 0.4M
2023-09-13 7.81 7.91 7.35 7.53 0.9M
2023-09-12 7.90 8.10 7.73 7.80 0.3M
2023-09-11 7.84 8.02 7.78 7.88 0.4M
2023-09-08 7.73 7.85 7.42 7.60 0.5M
2023-09-07 7.88 7.95 7.44 7.63 0.9M
2023-09-06 8.19 8.33 7.81 7.95 0.5M
2023-09-05 8.20 8.48 8.17 8.27 0.7M
2023-09-01 7.93 8.44 7.93 8.22 0.8M
2023-08-31 7.83 8.05 7.77 7.86 0.9M
2023-08-30 7.42 7.91 7.34 7.86 0.8M
2023-08-29 7.35 7.54 7.27 7.47 0.3M
2023-08-28 7.29 7.55 7.18 7.36 0.5M
2023-08-25 7.34 7.40 6.98 7.19 0.3M
2023-08-24 7.15 7.34 7.11 7.20 0.4M
2023-08-23 7.00 7.20 6.92 7.17 0.6M
2023-08-22 7.29 7.45 7.00 7.13 0.6M
2023-08-21 7.38 7.52 7.11 7.40 0.9M
2023-08-18 7.31 7.57 7.26 7.35 0.5M
2023-08-17 7.19 7.48 7.19 7.42 0.5M
2023-08-16 7.34 7.43 7.10 7.18 0.6M
2023-08-15 7.18 7.44 7.02 7.36 0.7M
2023-08-14 7.69 7.69 7.24 7.34 1.0M
2023-08-11 7.18 7.96 7.17 7.83 1.0M
2023-08-10 7.31 7.35 7.00 7.21 0.6M
2023-08-09 7.37 7.43 7.05 7.25 1.0M
2023-08-08 7.09 7.51 6.98 7.45 0.7M
2023-08-07 7.29 7.59 7.08 7.56 0.8M
2023-08-04 7.31 7.44 7.12 7.28 0.9M
2023-08-03 6.94 7.32 6.89 7.18 1.0M
2023-08-02 6.84 7.06 6.67 7.03 0.9M
2023-08-01 7.27 7.27 6.76 7.01 1.3M
2023-07-31 6.92 7.41 6.88 7.31 1.4M
2023-07-28 6.98 7.07 6.79 6.92 1.5M
2023-07-27 6.15 7.14 5.90 6.94 2.7M
2023-07-26 5.32 5.81 5.32 5.67 1.6M
2023-07-25 5.48 5.58 5.14 5.18 1.0M
2023-07-24 5.01 5.48 4.96 5.47 1.1M
2023-07-21 5.32 5.35 4.98 5.03 1.7M
2023-07-20 5.36 5.44 5.20 5.27 0.9M
2023-07-19 4.85 5.41 4.76 5.36 1.1M
2023-07-18 4.48 4.92 4.45 4.84 1.2M
2023-07-17 4.36 4.56 4.35 4.48 1.0M
2023-07-14 4.40 4.48 4.21 4.43 1.6M
2023-07-13 4.33 4.40 4.15 4.36 0.8M
2023-07-12 4.16 4.41 4.10 4.18 0.9M
2023-07-11 3.84 4.07 3.69 4.05 0.9M
2023-07-10 3.89 3.90 3.75 3.83 0.6M
2023-07-07 3.92 4.08 3.85 3.87 1.2M
2023-07-06 4.05 4.17 3.86 3.97 0.9M
2023-07-05 4.02 4.33 3.97 4.13 0.7M
2023-07-03 4.00 4.18 3.99 4.06 0.2M
2023-06-30 4.09 4.09 3.93 3.97 0.8M
2023-06-29 4.15 4.29 3.93 4.03 1.6M
2023-06-28 4.16 4.17 4.03 4.14 0.6M
2023-06-27 4.33 4.33 4.09 4.15 1.0M
2023-06-26 4.38 4.56 4.20 4.25 0.6M
2023-06-23 4.38 4.46 4.23 4.37 2.0M
2023-06-22 4.66 4.68 4.45 4.46 0.5M
2023-06-21 4.73 4.79 4.64 4.67 0.4M
2023-06-20 4.90 4.94 4.61 4.73 0.6M
2023-06-16 5.14 5.19 4.83 4.89 2.3M
2023-06-15 5.03 5.13 4.83 5.12 0.6M
2023-06-14 5.31 5.46 4.97 5.00 1.1M
2023-06-13 5.00 5.33 4.89 5.29 1.1M
2023-06-12 5.00 5.17 4.78 4.89 0.8M
2023-06-09 5.17 5.21 4.92 4.97 0.6M
2023-06-08 5.25 5.30 5.01 5.17 0.8M
2023-06-07 4.98 5.37 4.94 5.31 1.2M
2023-06-06 4.41 4.99 4.37 4.88 1.0M
2023-06-05 4.59 4.64 4.38 4.41 0.8M
2023-06-02 4.28 4.54 4.18 4.53 1.8M
2023-06-01 3.91 4.25 3.84 4.13 0.9M
2023-05-31 4.06 4.17 3.87 3.88 1.2M
2023-05-30 4.26 4.32 4.02 4.10 1.1M
2023-05-26 4.55 4.55 4.19 4.24 0.9M
2023-05-25 4.63 4.70 4.41 4.42 0.6M
2023-05-24 4.79 4.82 4.57 4.66 1.3M
2023-05-23 4.52 5.28 4.52 4.86 2.5M
2023-05-22 4.02 4.58 4.00 4.49 1.2M
2023-05-19 4.38 4.38 3.94 3.98 2.5M
2023-05-18 4.31 4.37 4.17 4.32 0.7M
2023-05-17 3.88 4.41 3.80 4.29 1.5M
2023-05-16 4.07 4.13 3.76 3.79 1.1M
2023-05-15 3.87 4.09 3.84 3.96 1.1M
2023-05-12 4.08 4.11 3.83 3.88 0.8M
2023-05-11 4.17 4.28 3.95 4.06 1.1M
2023-05-10 4.42 4.54 4.21 4.25 1.1M
2023-05-09 4.36 4.42 4.15 4.33 1.4M
2023-05-08 4.70 4.77 4.28 4.35 1.3M
2023-05-05 4.54 5.09 4.47 4.58 2.1M
2023-05-04 4.30 4.47 3.96 4.22 2.4M
2023-05-03 4.81 4.87 4.38 4.44 2.0M
2023-05-02 5.58 5.61 4.68 4.80 2.2M
2023-05-01 6.26 6.37 5.63 5.64 1.4M
2023-04-28 6.44 6.52 6.18 6.29 0.8M
2023-04-27 6.19 6.59 6.06 6.49 1.4M
2023-04-26 6.02 6.30 5.90 6.07 1.3M
2023-04-25 6.47 6.47 5.93 6.00 1.7M
2023-04-24 6.71 6.83 6.57 6.62 0.6M
2023-04-21 6.67 6.75 6.53 6.71 0.7M
2023-04-20 6.98 7.04 6.64 6.72 0.6M
2023-04-19 6.49 7.17 6.49 7.10 1.0M
2023-04-18 6.92 6.95 6.44 6.59 0.5M
2023-04-17 6.40 6.93 6.10 6.92 1.4M
2023-04-14 6.80 6.86 6.41 6.46 0.9M
2023-04-13 6.66 6.69 6.42 6.64 0.7M
2023-04-12 6.93 6.93 6.55 6.59 0.8M
2023-04-11 6.91 6.91 6.71 6.85 0.7M
2023-04-10 6.70 6.87 6.54 6.81 1.1M
2023-04-06 6.85 6.92 6.67 6.76 0.7M
2023-04-05 6.73 6.91 6.54 6.78 0.8M
2023-04-04 7.33 7.33 6.81 6.91 1.7M
2023-04-03 7.51 7.85 7.20 7.31 1.3M
2023-03-31 7.50 7.62 7.25 7.45 1.2M
2023-03-30 8.00 8.09 7.38 7.43 1.5M
2023-03-29 7.55 7.96 7.44 7.95 1.5M
2023-03-28 7.45 7.72 7.18 7.48 1.6M
2023-03-27 7.64 7.89 7.43 7.44 1.3M
2023-03-24 6.70 7.37 6.51 7.32 1.9M
2023-03-23 7.60 7.60 6.56 6.81 1.3M
2023-03-22 7.85 8.03 7.46 7.47 1.3M
2023-03-21 7.83 8.40 7.62 7.83 2.2M
2023-03-20 7.76 7.97 7.20 7.26 1.9M
2023-03-17 8.51 8.51 7.32 7.60 4.4M
2023-03-16 9.11 9.23 8.31 8.69 1.8M
2023-03-15 8.57 9.53 8.49 9.42 1.7M
2023-03-14 9.80 10.01 8.90 9.15 2.8M
2023-03-13 10.45 10.49 7.53 7.75 4.5M
2023-03-10 12.31 12.50 11.43 11.58 1.1M
2023-03-09 13.85 13.89 12.69 12.74 0.6M
2023-03-08 14.01 14.10 13.80 13.97 0.4M
2023-03-07 14.64 14.78 13.93 13.96 0.6M
2023-03-06 14.95 15.00 14.69 14.72 0.4M
2023-03-03 14.91 14.98 14.72 14.93 0.3M
2023-03-02 14.80 14.85 14.66 14.78 0.3M
2023-03-01 15.00 15.06 14.78 14.92 0.4M
2023-02-28 15.01 15.26 15.01 15.07 0.3M
2023-02-27 15.02 15.18 14.97 15.03 0.4M
2023-02-24 14.93 15.04 14.79 14.94 0.2M
2023-02-23 15.06 15.19 14.89 15.05 0.3M
2023-02-22 15.10 15.22 14.90 15.00 0.3M
2023-02-21 15.24 15.31 14.98 15.07 0.3M
2023-02-17 15.36 15.44 15.21 15.33 0.2M
2023-02-16 15.65 15.65 15.36 15.37 0.3M
2023-02-15 15.42 15.81 15.34 15.77 0.3M
2023-02-14 15.55 15.59 15.37 15.49 0.2M
2023-02-13 15.62 15.66 15.50 15.59 0.3M
2023-02-10 15.76 15.76 15.60 15.61 0.3M
2023-02-09 16.10 16.21 15.74 15.76 0.4M
2023-02-08 16.00 16.13 15.89 15.96 0.4M
2023-02-07 15.90 16.28 15.70 16.12 0.4M
2023-02-06 16.09 16.09 15.90 16.00 0.4M
2023-02-03 15.52 16.36 15.41 16.19 0.7M
2023-02-02 16.18 16.70 16.10 16.42 0.5M
2023-02-01 15.53 16.27 15.39 16.04 0.6M
2023-01-31 15.19 15.55 15.08 15.53 0.4M
2023-01-30 15.61 15.98 15.13 15.14 0.6M
2023-01-27 15.69 15.82 15.42 15.64 0.4M
2023-01-26 15.90 16.22 15.10 15.79 0.7M
2023-01-25 15.49 15.87 15.49 15.73 0.4M
2023-01-24 15.71 15.72 15.46 15.55 0.4M
2023-01-23 15.39 15.77 15.39 15.73 0.6M
2023-01-20 15.14 15.43 15.07 15.37 0.6M
2023-01-19 15.03 15.09 14.89 15.00 0.6M
2023-01-18 15.10 15.35 14.97 15.10 0.4M
2023-01-17 15.16 15.29 15.06 15.20 0.3M
2023-01-13 15.07 15.26 14.81 15.16 0.5M
2023-01-12 15.11 15.36 14.98 15.27 0.4M
2023-01-11 14.84 15.02 14.79 14.97 0.2M
2023-01-10 14.61 14.92 14.47 14.83 0.2M
2023-01-09 14.97 14.97 14.62 14.68 0.3M
2023-01-06 14.61 15.08 14.53 14.92 0.4M
2023-01-05 14.72 15.02 14.35 14.51 0.3M
2023-01-04 14.47 15.09 14.47 14.79 0.3M
2023-01-03 14.38 14.52 14.08 14.31 0.5M