First Foundation Inc (FFWM)
6.27
+0.36
(+6.09%)
USD |
NYSE |
May 17, 16:00
6.27
0.00 (0.00%)
After-Hours: 20:00
First Foundation Price: 6.27 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 5.83 | 5.99 | 5.78 | 5.91 | 332057.0 |
May 15, 2024 | 5.70 | 5.90 | 5.67 | 5.85 | 443842.0 |
May 14, 2024 | 5.45 | 5.54 | 5.35 | 5.53 | 620072.0 |
May 13, 2024 | 5.34 | 5.455 | 5.31 | 5.33 | 660050.0 |
May 10, 2024 | 5.58 | 5.65 | 5.23 | 5.27 | 643068.0 |
May 09, 2024 | 5.59 | 5.66 | 5.49 | 5.55 | 639825.0 |
May 08, 2024 | 5.58 | 5.75 | 5.52 | 5.56 | 677238.0 |
May 07, 2024 | 5.71 | 5.89 | 5.65 | 5.69 | 675428.0 |
May 06, 2024 | 5.86 | 5.88 | 5.64 | 5.68 | 438349.0 |
May 03, 2024 | 5.65 | 5.865 | 5.65 | 5.81 | 861085.0 |
May 02, 2024 | 5.57 | 5.62 | 5.445 | 5.48 | 471975.0 |
May 01, 2024 | 5.55 | 5.72 | 5.41 | 5.46 | 817628.0 |
Apr 30, 2024 | 5.87 | 5.90 | 5.48 | 5.48 | 418841.0 |
Apr 29, 2024 | 6.05 | 6.15 | 5.57 | 5.97 | 821223.0 |
Apr 26, 2024 | 6.61 | 6.79 | 6.05 | 6.08 | 608945.0 |
Apr 25, 2024 | 7.06 | 7.06 | 6.57 | 6.70 | 595360.0 |
Apr 24, 2024 | 6.79 | 7.06 | 6.73 | 7.05 | 489844.0 |
Apr 23, 2024 | 6.86 | 7.04 | 6.86 | 6.94 | 299578.0 |
Apr 22, 2024 | 6.74 | 7.02 | 6.74 | 6.92 | 509010.0 |
Apr 19, 2024 | 6.35 | 6.78 | 6.335 | 6.76 | 316711.0 |
Apr 18, 2024 | 6.35 | 6.54 | 6.30 | 6.43 | 262199.0 |
Apr 17, 2024 | 6.48 | 6.54 | 6.34 | 6.34 | 325332.0 |
Apr 16, 2024 | 6.36 | 6.51 | 6.26 | 6.42 | 383834.0 |
Apr 15, 2024 | 6.92 | 6.99 | 6.41 | 6.45 | 244528.0 |
Apr 12, 2024 | 6.76 | 6.945 | 6.66 | 6.90 | 398652.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.79
Minimum
May 16 2023
29.12
Maximum
Nov 10 2021
16.05
Average
15.61
Median
May 27 2020
Price Benchmarks
Bar Harbor Bankshares Inc | 27.59 |
Evans Bancorp Inc | 28.15 |
Park National Corp | 142.76 |
Tompkins Financial Corp | 49.08 |
Blue Ridge Bankshares Inc | 3.05 |
Price Related Metrics
PS Ratio | 2.193 |
Price to Book Value | 0.3815 |
Earnings Yield | -58.37% |
Market Cap | 354.33M |
Normalized PE Ratio | 44.20 |