First Foundation Inc (FFWM)
5.46
-0.02
(-0.36%)
USD |
NYSE |
May 01, 16:00
5.465
0.00 (0.00%)
Pre-Market: 20:00
First Foundation Price: 5.46 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 5.55 | 5.72 | 5.41 | 5.46 | 817529.0 |
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 |
Apr 11, 2024 | 6.89 | 6.89 | 6.65 | 6.83 | 244106.0 |
Apr 10, 2024 | 7.19 | 7.19 | 6.745 | 6.84 | 732093.0 |
Apr 09, 2024 | 7.38 | 7.48 | 7.31 | 7.37 | 238283.0 |
Apr 08, 2024 | 7.33 | 7.47 | 7.185 | 7.34 | 189667.0 |
Apr 05, 2024 | 7.21 | 7.29 | 7.18 | 7.23 | 272372.0 |
Apr 04, 2024 | 7.41 | 7.485 | 7.27 | 7.29 | 331177.0 |
Apr 03, 2024 | 6.93 | 7.23 | 6.93 | 7.17 | 214297.0 |
Apr 02, 2024 | 7.29 | 7.29 | 6.84 | 7.14 | 412014.0 |
Apr 01, 2024 | 7.61 | 7.61 | 7.13 | 7.21 | 434862.0 |
Mar 28, 2024 | 7.41 | 7.58 | 7.271 | 7.55 | 918264.0 |
Mar 27, 2024 | 7.25 | 7.44 | 7.05 | 7.43 | 450434.0 |
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
16.13
Average
15.61
Median
May 27 2020
Price Benchmarks
Bar Harbor Bankshares Inc | 25.67 |
Evans Bancorp Inc | 24.34 |
Park National Corp | 134.38 |
Tompkins Financial Corp | 45.70 |
Blue Ridge Bankshares Inc | 2.52 |
Price Related Metrics
PS Ratio | 1.909 |
Price to Book Value | 0.3322 |
Earnings Yield | -67.03% |
Market Cap | 308.56M |
Normalized PE Ratio | 38.49 |