First Foundation Inc (FFWM)
8.03
+0.27
(+3.48%)
USD |
NYSE |
Nov 22, 16:00
8.03
0.00 (0.00%)
After-Hours: 20:00
First Foundation Price: 8.03 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 7.77 | 8.09 | 7.71 | 8.03 | 563488.0 |
| Nov 21, 2024 | 7.67 | 7.93 | 7.61 | 7.76 | 297292.0 |
| Nov 20, 2024 | 7.60 | 7.73 | 7.51 | 7.63 | 313462.0 |
| Nov 19, 2024 | 7.43 | 7.72 | 7.43 | 7.66 | 339376.0 |
| Nov 18, 2024 | 7.71 | 7.82 | 7.54 | 7.58 | 361353.0 |
| Nov 15, 2024 | 7.84 | 7.94 | 7.59 | 7.71 | 334372.0 |
| Nov 14, 2024 | 7.92 | 8.08 | 7.70 | 7.80 | 464575.0 |
| Nov 13, 2024 | 8.16 | 8.34 | 7.86 | 7.89 | 501125.0 |
| Nov 12, 2024 | 8.10 | 8.25 | 7.96 | 8.12 | 531381.0 |
| Nov 11, 2024 | 7.86 | 8.27 | 7.815 | 8.24 | 770579.0 |
| Nov 08, 2024 | 7.57 | 7.84 | 7.51 | 7.78 | 621986.0 |
| Nov 07, 2024 | 7.63 | 7.74 | 7.44 | 7.51 | 847152.0 |
| Nov 06, 2024 | 7.15 | 7.72 | 7.15 | 7.66 | 1.706M |
| Nov 05, 2024 | 6.47 | 6.63 | 6.40 | 6.55 | 500050.0 |
| Nov 04, 2024 | 6.64 | 6.67 | 6.44 | 6.47 | 532452.0 |
| Nov 01, 2024 | 6.77 | 6.84 | 6.63 | 6.71 | 441677.0 |
| Oct 31, 2024 | 6.96 | 6.98 | 6.73 | 6.73 | 577682.0 |
| Oct 30, 2024 | 7.15 | 7.28 | 6.94 | 6.95 | 802154.0 |
| Oct 29, 2024 | 7.77 | 7.775 | 7.14 | 7.23 | 886789.0 |
| Oct 28, 2024 | 7.38 | 7.84 | 7.32 | 7.77 | 932830.0 |
| Oct 25, 2024 | 7.65 | 7.70 | 7.24 | 7.24 | 475465.0 |
| Oct 24, 2024 | 7.46 | 7.69 | 7.42 | 7.61 | 468169.0 |
| Oct 23, 2024 | 7.31 | 7.48 | 7.31 | 7.45 | 432053.0 |
| Oct 22, 2024 | 7.36 | 7.47 | 7.214 | 7.40 | 466877.0 |
| Oct 21, 2024 | 7.64 | 7.64 | 7.23 | 7.35 | 654126.0 |
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
15.22
Average
15.38
Median
Price Benchmarks
| Bar Harbor Bankshares Inc | 35.97 |
| Evans Bancorp Inc | 44.16 |
| Park National Corp | 200.01 |
| Tompkins Financial Corp | 76.14 |
| Blue Ridge Bankshares Inc | 3.55 |
Price Related Metrics
| PS Ratio | 10.26 |
| Price to Book Value | 0.7038 |
| Earnings Yield | -13.95% |
| Market Cap | 661.23M |