First Foundation (FFWM) Stock Chart & Stock Price History → Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad) Free FFWM Stock Alerts $5.42 -0.41 (-7.03%) (As of 11:51 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends First Foundation Stock Price Performance5 Day Performance-8.29%1 Month Performance-9.21%3 Month Performance-31.65%6 Month Performance-9.67%Year-To-Date Performance-44.01%1 Year Performance+27.83% Receive FFWM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Foundation and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsThe ONE AI Stock to own now. (It’s not Nvidia.)Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …Click here to see the presentation now. FFWM Stock Chart for Wednesday, May, 29, 2024 FFWM Chart by TradingView First Foundation Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$5.92$5.81-1.86%$5.98$5.78319,868 shs$328.34 million05/27/2024$5.92$5.92$6.02$5.83201,200 shs$334.54 million05/24/2024$5.95$5.91-0.67%$6.02$5.83201,257 shs$333.97 million05/23/2024$6.22$5.95-4.34%$6.26$5.76404,318 shs$336.25 million05/22/2024$6.25$6.22-0.48%$6.41$6.14450,311 shs$351.49 million05/21/2024$6.41$6.25-2.50%$6.47$6.21398,796 shs$353.19 million Get the Latest News and Ratings for FFWM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Foundation and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$6.27$6.41+2.23%$6.47$6.20468,358 shs$362.23 million05/17/2024$5.91$6.27+6.09%$6.30$5.88538,661 shs$354.32 million05/16/2024$5.84$5.91+1.20%$5.99$5.78332,257 shs$333.97 million05/15/2024$5.53$5.84+5.61%$5.90$5.67443,442 shs$330.02 million05/14/2024$5.33$5.53+3.75%$5.54$5.35617,992 shs$312.50 million05/13/2024$5.27$5.33+1.14%$5.46$5.31660,050 shs$301.20 million05/10/2024$5.55$5.27-5.05%$5.65$5.23643,062 shs$297.82 million05/09/2024$5.58$5.55-0.54%$5.66$5.49639,825 shs$313.64 million05/08/2024$5.69$5.58-1.93%$5.75$5.52676,923 shs$315.33 million05/07/2024$5.69$5.69$5.89$5.66675,428 shs$321.54 million05/06/2024$5.81$5.69-2.07%$5.86$5.64438,311 shs$321.54 million05/03/2024$5.49$5.81+5.83%$5.87$5.65861,084 shs$328.32 million05/02/2024$5.46$5.49+0.55%$5.62$5.45471,975 shs$310.24 million05/01/2024$5.48$5.46-0.36%$5.72$5.41817,529 shs$308.55 million04/30/2024$5.97$5.48-8.21%$5.90$5.48418,240 shs$309.68 million04/29/2024$6.08$5.97-1.81%$6.15$5.57821,210 shs$337.37 million04/26/2024$6.70$6.08-9.25%$6.79$6.05608,647 shs$343.58 million04/25/2024$7.02$6.70-4.56%$7.06$6.57593,105 shs$378.62 million04/24/2024$6.95$7.02+1.01%$7.06$6.73489,844 shs$396.71 million04/23/2024$6.92$6.95+0.43%$7.04$6.85299,578 shs$392.74 million04/22/2024$6.76$6.92+2.37%$7.02$6.78509,010 shs$391.05 million04/19/2024$6.43$6.78+5.44%$6.78$6.34316,711 shs$382.87 million04/18/2024$6.36$6.43+1.10%$6.54$6.30262,199 shs$363.10 million04/17/2024$6.45$6.36-1.40%$6.53$6.34325,332 shs$359.15 million04/16/2024$6.45$6.45$6.51$6.26383,834 shs$364.23 million04/15/2024$6.90$6.45-6.52%$6.99$6.41244,527 shs$364.23 million04/12/2024$6.83$6.89+0.88%$6.94$6.66398,652 shs$389.08 million04/11/2024$6.84$6.83-0.15%$6.89$6.65244,106 shs$385.68 million04/10/2024$7.37$6.84-7.19%$7.19$6.75732,089 shs$386.24 million04/09/2024$7.34$7.37+0.41%$7.48$7.31238,283 shs$416.18 million04/08/2024$7.23$7.34+1.52%$7.47$7.19189,667 shs$414.49 million04/05/2024$7.31$7.23-1.09%$7.28$7.18272,371 shs$408.26 million04/04/2024$7.17$7.31+1.95%$7.49$7.27331,166 shs$412.80 million04/03/2024$7.12$7.17+0.70%$7.23$6.93214,294 shs$404.89 millionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/02/2024$7.23$7.12-1.52%$7.16$6.98412,014 shs$402.07 million04/01/2024$7.55$7.23-4.24%$7.61$7.13434,862 shs$408.28 million03/29/2024$7.54$7.55+0.13%$7.58$7.27918,264 shs$426.35 million03/28/2024$7.44$7.54+1.34%$7.57$7.27918,264 shs$425.78 million03/27/2024$7.18$7.44+3.62%$7.44$7.05450,434 shs$420.14 million03/26/2024$7.29$7.18-1.51%$7.37$7.17293,439 shs$405.46 million03/25/2024$7.11$7.29+2.53%$7.35$7.14332,278 shs$411.65 million03/22/2024$7.56$7.14-5.56%$7.46$7.03648,787 shs$403.20 million03/21/2024$7.30$7.56+3.56%$7.71$7.33544,788 shs$426.91 million03/20/2024$6.60$7.30+10.61%$7.55$6.55582,238 shs$412.22 million03/19/2024$6.90$6.60-4.35%$6.92$6.60510,792 shs$372.70 million03/18/2024$7.02$6.90-1.71%$7.15$6.86280,420 shs$389.64 million03/15/2024$7.31$7.02-3.97%$7.57$7.021.31 million shs$396.42 million03/14/2024$7.91$7.31-7.59%$7.78$7.26710,849 shs$412.80 million03/13/2024$8.00$7.91-1.13%$8.17$7.82301,692 shs$446.68 million03/12/2024$8.25$8.00-3.03%$8.28$7.96272,932 shs$451.76 million03/11/2024$8.13$8.25+1.48%$8.42$8.00309,734 shs$465.86 million03/08/2024$8.10$8.13+0.37%$8.38$8.09236,980 shs$459.10 million03/07/2024$8.07$8.10+0.37%$8.34$8.10494,875 shs$457.41 million03/06/2024$7.77$8.07+3.86%$8.24$7.44605,438 shs$455.70 million03/05/2024$7.28$7.77+6.73%$7.89$7.15403,830 shs$438.77 million03/04/2024$7.63$7.28-4.59%$7.75$7.28360,872 shs$411.10 million03/01/2024$7.93$7.63-3.78%$7.84$7.45480,227 shs$430.64 million02/29/2024$7.82$7.93+1.41%$8.31$7.85483,592 shs$447.57 million02/28/2024$7.89$7.82-0.89%$8.15$7.78478,950 shs$441.36 million Related Companies: HomeStreet Stock Chart Union Bankshares Stock Chart First Bancorp Stock Chart First Busey Stock Chart S&T Bancorp Stock Chart TriCo Bancshares Stock Chart 1st Source Stock Chart Veritex Stock Chart Preferred Bank Stock Chart Peoples Bancorp Stock Chart Receive FFWM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Foundation and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FFWM) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star4 Cryptos BETTER than BitcoinTrue Market InsidersWrite this ticker symbol down…StocksToTradeNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsBitcoin’s Biggest Year YetParadigm Press[Urgent!] Generational Wealth GameplanCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Foundation Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.