$FFWM: First Foundation Inc. - Common Stock
2025-06-06 FFWM 2025-06-06 19:01:16 5.50 4.71 3.92% FFWM 2025-06-06 20:01:39 0.00 0.00 3.92% 2025-06-09 FFWM 2025-06-09 05:01:14 5.85 4.71 3.92% FFWM 2025-06-09 08:01:40 5.85 5.30 3.92% FFWM 2025-06-09 09:01:15 5.39 5.30 3.92% FFWM 2025-06-09 10:01:35 5.46 5.44 2.94% FFWM 2025-06-09 11:01:16 5.44 5.43 2.55% FFWM 2025-06-09 12:01:33 5.43 5.42 2.55% FFWM 2025-06-09 12:48:21 First Foundation: Waiting For Improvement In Key Areas FFWM 2025-06-09 13:01:17 5.42 5.41 2.55% FFWM 2025-06-09 14:01:38 5.43 5.42 2.55% FFWM 2025-06-09 16:01:37 20.73 0.00 1.37% FFWM 2025-06-09 17:01:13 20.73 0.00 1.32% FFWM 2025-06-09 18:01:38 6.29 4.87 1.32% FFWM 2025-06-09 20:01:34 0.00 0.00 1.32% 2025-06-10 FFWM 2025-06-10 05:01:10 8.53 4.71 1.32% FFWM 2025-06-10 07:01:15 6.29 4.71 1.32% FFWM 2025-06-10 10:01:39 5.43 5.42 0.94% FFWM 2025-06-10 11:01:14 5.42 5.41 0.94% FFWM 2025-06-10 12:01:39 5.43 5.42 0.94% FFWM 2025-06-10 13:01:16 5.44 5.43 1.51% FFWM 2025-06-10 14:01:32 5.42 5.41 0.94% FFWM 2025-06-10 16:01:33 20.73 4.71 0.94% FFWM 2025-06-10 17:01:12 6.29 4.71 0.93% FFWM 2025-06-10 20:01:35 0.00 0.00 0.93% 2025-06-11 FFWM 2025-06-11 05:01:17 6.06 4.79 0.93% FFWM 2025-06-11 08:01:34 6.29 4.71 0.93% FFWM 2025-06-11 09:01:12 5.52 4.71 0.93% FFWM 2025-06-11 10:01:38 5.50 5.49 1.49% FFWM 2025-06-11 11:01:13 5.46 5.45 0.93% FFWM 2025-06-11 12:01:32 5.43 5.42 0.19% FFWM 2025-06-11 13:01:11 5.42 5.41 0.00% FFWM 2025-06-11 14:01:31 5.44 5.43 0.56% FFWM 2025-06-11 15:01:12 5.41 5.40 0.00% FFWM 2025-06-11 16:01:32 5.40 5.39 -0.56% FFWM 2025-06-11 17:01:09 5.97 5.39 -0.18% FFWM 2025-06-11 18:01:31 5.97 4.71 -0.55% FFWM 2025-06-11 20:01:31 0.00 0.00 -0.55% 2025-06-12 FFWM 2025-06-12 05:01:15 5.95 4.71 -0.55% FFWM 2025-06-12 06:01:37 6.00 4.71 -0.55% FFWM 2025-06-12 08:01:37 5.97 4.71 -0.55% FFWM 2025-06-12 10:01:36 5.33 5.31 -1.48% FFWM 2025-06-12 11:01:13 5.44 5.43 0.92% FFWM 2025-06-12 12:01:38 5.45 5.44 0.92% FFWM 2025-06-12 13:01:10 5.43 5.42 0.55% FFWM 2025-06-12 14:01:33 5.44 5.43 0.92% FFWM 2025-06-12 15:01:13 5.44 5.43 0.55% FFWM 2025-06-12 16:01:30 20.73 4.71 -0.18% FFWM 2025-06-12 17:01:14 5.97 4.71 -0.19% FFWM 2025-06-12 20:01:32 0.00 0.00 -0.19% 2025-06-13 FFWM 2025-06-13 05:08:03 5.82 4.63 -0.19% FFWM 2025-06-13 12:01:32 5.29 5.28 -1.48% FFWM 2025-06-13 13:01:12 5.28 5.27 -1.67% FFWM 2025-06-13 14:01:38 5.26 5.25 -2.22% FFWM 2025-06-13 15:01:12 5.24 5.23 -2.41% FFWM 2025-06-13 16:01:40 20.73 0.00 -2.59% FFWM 2025-06-13 17:01:09 5.97 4.30 -2.60% FFWM 2025-06-13 20:01:39 0.00 0.00 -2.60% 2025-06-16 FFWM 2025-06-16 05:01:17 5.93 4.71 -2.60% FFWM 2025-06-16 09:01:16 5.97 4.71 -2.60% FFWM 2025-06-16 10:01:41 5.28 5.26 0.56% FFWM 2025-06-16 11:01:13 5.29 5.27 0.74% FFWM 2025-06-16 12:01:34 5.21 5.20 -0.74% FFWM 2025-06-16 13:01:15 5.22 5.21 -0.56% FFWM 2025-06-16 14:01:37 5.16 5.15 -1.67% FFWM 2025-06-16 15:01:13 5.10 5.09 -2.60% FFWM 2025-06-16 16:01:35 20.73 4.71 -2.60% FFWM 2025-06-16 17:01:11 5.89 4.71 -2.67% FFWM 2025-06-16 19:01:12 5.89 4.71 -1.33% FFWM 2025-06-16 20:01:31 0.00 0.00 -1.33% 2025-06-17 FFWM 2025-06-17 05:01:43 5.66 4.71 -1.33% FFWM 2025-06-17 08:01:33 5.90 4.71 -1.33% FFWM 2025-06-17 10:01:35 5.07 5.05 -0.19% FFWM 2025-06-17 11:01:11 5.06 5.05 -0.76% FFWM 2025-06-17 12:01:33 5.07 5.05 -0.38% FFWM 2025-06-17 13:01:15 5.07 5.05 -0.19% FFWM 2025-06-17 15:01:17 5.07 5.05 -0.38% FFWM 2025-06-17 16:01:33 20.73 4.71 -0.95% FFWM 2025-06-17 17:01:11 5.97 4.71 -0.98% FFWM 2025-06-17 20:01:36 0.00 0.00 -0.98% 2025-06-18 FFWM 2025-06-18 05:01:19 5.66 4.71 -0.98% FFWM 2025-06-18 08:01:36 5.97 4.71 -0.98% FFWM 2025-06-18 10:01:36 5.08 5.07 0.79% FFWM 2025-06-18 11:01:19 5.16 5.15 2.55% FFWM 2025-06-18 12:01:32 5.15 5.13 1.96% FFWM 2025-06-18 13:01:13 5.15 5.14 2.36% FFWM 2025-06-18 14:01:37 5.18 5.15 2.36% FFWM 2025-06-18 15:01:19 5.10 5.09 1.38% FFWM 2025-06-18 16:01:41 20.73 4.71 1.77% FFWM 2025-06-18 17:01:14 5.97 4.71 1.79% FFWM 2025-06-18 20:01:38 0.00 0.00 1.79% 2025-06-20 FFWM 2025-06-20 05:01:07 5.73 4.71 1.79% FFWM 2025-06-20 08:01:31 5.97 4.71 1.79% FFWM 2025-06-20 10:01:36 5.21 5.19 1.79% FFWM 2025-06-20 11:01:13 5.17 5.16 0.99% FFWM 2025-06-20 12:01:33 5.13 5.12 0.20% FFWM 2025-06-20 14:01:38 5.12 5.11 0.00% FFWM 2025-06-20 15:01:11 5.13 5.12 0.20% FFWM 2025-06-20 16:07:58 20.73 4.71 -0.60% FFWM 2025-06-20 17:07:11 5.97 4.83 -0.59% FFWM 2025-06-20 20:01:32 0.00 0.00 -0.59% 2025-06-23 FFWM 2025-06-23 05:01:06 5.72 4.71 -0.59% FFWM 2025-06-23 09:04:06 5.10 4.71 -0.59% FFWM 2025-06-23 10:03:19 5.17 5.15 1.76% FFWM 2025-06-23 11:01:20 5.15 5.14 1.37% FFWM 2025-06-23 12:01:22 5.12 5.11 0.78% FFWM 2025-06-23 13:01:21 5.07 5.05 -0.39% FFWM 2025-06-23 14:01:27 5.13 5.12 0.98% FFWM 2025-06-23 15:01:17 5.15 5.14 1.37% FFWM 2025-06-23 16:01:26 20.73 4.71 1.56% FFWM 2025-06-23 17:01:18 5.90 4.71 1.57% FFWM 2025-06-23 20:01:21 0.00 0.00 1.57% 2025-06-24 FFWM 2025-06-24 05:01:16 5.83 4.71 1.57% FFWM 2025-06-24 08:01:31 5.97 4.71 1.57% FFWM 2025-06-24 10:01:29 5.24 5.22 1.77% FFWM 2025-06-24 11:01:18 5.30 5.28 2.75% FFWM 2025-06-24 12:01:31 5.28 5.27 2.55% FFWM 2025-06-24 13:01:26 5.23 5.22 1.57% FFWM 2025-06-24 14:01:31 5.20 5.19 0.98% FFWM 2025-06-24 15:01:17 5.18 5.17 0.39% FFWM 2025-06-24 16:01:35 20.73 4.71 -0.79% FFWM 2025-06-24 17:01:22 5.97 4.71 -0.78% FFWM 2025-06-24 20:01:25 0.00 0.00 -0.78% 2025-06-25 FFWM 2025-06-25 05:01:20 5.75 4.30 -0.78% FFWM 2025-06-25 08:01:31 5.19 4.30 -0.78% FFWM 2025-06-25 10:01:34 5.05 5.04 -0.97% FFWM 2025-06-25 11:01:21 5.04 5.03 -1.55% FFWM 2025-06-25 13:01:20 5.01 5.00 -2.13% FFWM 2025-06-25 14:01:32 5.07 5.05 -0.78% FFWM 2025-06-25 15:01:18 5.05 5.04 -1.36% FFWM 2025-06-25 16:01:30 20.73 0.00 -2.13% FFWM 2025-06-25 17:01:19 5.97 4.55 -2.15% FFWM 2025-06-25 20:01:27 0.00 0.00 -2.15% 2025-06-26 FFWM 2025-06-26 05:01:20 5.65 4.30 -2.15% FFWM 2025-06-26 08:01:31 5.97 5.01 -2.15% FFWM 2025-06-26 10:01:30 5.10 5.08 0.98% FFWM 2025-06-26 11:01:15 5.10 5.09 1.56% FFWM 2025-06-26 12:01:32 5.07 5.05 0.98% FFWM 2025-06-26 13:01:21 5.09 5.08 1.17% FFWM 2025-06-26 14:01:30 5.11 5.09 1.56% FFWM 2025-06-26 15:01:17 5.14 5.13 2.15% FFWM 2025-06-26 16:01:27 0.00 4.59 2.54% FFWM 2025-06-26 17:01:16 5.97 4.59 2.58% FFWM 2025-06-26 20:01:32 0.00 0.00 2.58% 2025-06-27 FFWM 2025-06-27 05:00:41 5.81 4.30 2.58% FFWM 2025-06-27 08:00:47 5.97 5.18 2.58% FFWM 2025-06-27 09:00:36 5.97 5.17 2.58% FFWM 2025-06-27 10:00:43 5.21 5.20 0.80% FFWM 2025-06-27 11:00:37 5.26 5.25 1.59% FFWM 2025-06-27 12:00:42 5.21 5.20 0.80% FFWM 2025-06-27 13:00:35 5.20 5.19 0.40% FFWM 2025-06-27 14:00:41 5.21 5.20 0.60% FFWM 2025-06-27 15:00:47 5.19 5.18 0.40% FFWM 2025-06-27 16:00:40 5.24 5.23 1.19% FFWM 2025-06-27 16:31:04 8-K Sec report https://www.sec.gov/Archives/edgar/data/1413837/000110465925063654/0001104659-25-063654-index.htm 8-K - First Foundation Inc. (0001413837) (Filer) FFWM 2025-06-27 17:00:34 5.97 4.67 1.16% FFWM 2025-06-27 21:00:34 0.00 0.00 1.16% 2025-06-30 FFWM 2025-06-30 05:00:40 5.90 4.67 1.16% FFWM 2025-06-30 06:00:39 5.90 4.30 1.16% FFWM 2025-06-30 09:00:40 5.97 4.30 1.16% FFWM 2025-06-30 10:00:40 5.30 5.28 0.97% FFWM 2025-06-30 11:00:37 5.24 5.23 0.00% FFWM 2025-06-30 12:00:38 5.21 5.19 -0.77% FFWM 2025-06-30 13:00:38 5.22 5.20 -0.77% FFWM 2025-06-30 14:00:47 5.16 5.14 -1.54% FFWM 2025-06-30 15:00:37 5.19 5.18 -0.97% FFWM 2025-06-30 16:00:46 5.12 5.11 -2.32% FFWM 2025-06-30 17:00:41 5.97 4.30 -2.29% FFWM 2025-06-30 21:00:33 0.00 0.00 -2.29% 2025-07-01 FFWM 2025-07-01 05:00:40 5.74 4.30 -2.29% FFWM 2025-07-01 08:00:43 5.97 4.30 -2.29% FFWM 2025-07-01 09:00:39 5.09 4.30 -2.29% FFWM 2025-07-01 10:00:37 5.15 5.14 0.95% FFWM 2025-07-01 11:00:39 5.28 5.27 3.43% FFWM 2025-07-01 12:00:38 5.36 5.35 5.14% FFWM 2025-07-01 13:00:39 5.46 5.45 6.86% FFWM 2025-07-01 14:00:49 5.48 5.46 7.43% FFWM 2025-07-01 15:00:40 5.45 5.44 6.86% FFWM 2025-07-01 16:00:40 5.47 5.46 7.24% FFWM 2025-07-01 17:00:42 6.26 4.30 7.45% FFWM 2025-07-01 21:00:36 0.00 0.00 7.45% 2025-07-02 FFWM 2025-07-02 05:00:41 6.16 4.88 7.45% FFWM 2025-07-02 08:00:43 6.29 5.42 7.45% FFWM 2025-07-02 09:00:40 5.76 5.42 7.45% FFWM 2025-07-02 10:00:42 5.52 5.51 0.98% FFWM 2025-07-02 11:00:36 5.64 5.63 3.33% FFWM 2025-07-02 12:00:39 5.56 5.55 1.96% FFWM 2025-07-02 13:00:40 5.55 5.53 1.57% FFWM 2025-07-02 14:00:47 5.55 5.54 1.76% FFWM 2025-07-02 16:00:41 5.52 5.51 1.18% FFWM 2025-07-02 17:00:44 6.29 5.42 1.28% FFWM 2025-07-02 21:00:48 0.00 0.00 1.28% 2025-07-03 FFWM 2025-07-03 05:00:42 6.21 4.92 1.28% FFWM 2025-07-03 08:00:50 6.24 4.21 1.28% FFWM 2025-07-03 09:00:44 6.29 4.21 1.28% FFWM 2025-07-03 10:00:43 5.64 5.63 2.01% FFWM 2025-07-03 11:00:43 5.66 5.65 2.38% FFWM 2025-07-03 12:00:42 5.62 5.61 1.83% FFWM 2025-07-03 13:00:39 5.60 5.59 1.46% FFWM 2025-07-03 14:00:38 6.13 5.25 1.63% FFWM 2025-07-03 15:00:40 6.44 0.00 1.63% FFWM 2025-07-03 17:00:40 6.29 5.13 1.63% FFWM 2025-07-03 18:00:41 0.00 0.00 1.63%