First Foundation (FFWM) Stock Chart & Stock Price History $4.96 +0.12 (+2.37%) Closing price 04/17/2025 03:58 PM EasternExtended Trading$4.98 +0.02 (+0.30%) As of 04/17/2025 04:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSustainabilityTrendsBuy This Stock First Foundation Stock Price Performance 5 Day Performance+7.21%1 Month Performance+1.41%3 Month Performance-20.88%6 Month Performance-35.01%Year-To-Date Performance-20.05%1 Year Performance-22.78% 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. Email Address FFWM Stock Chart for Friday, April, 18, 2025 FFWM Chart by TradingView First Foundation Stock 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 Capitalization04/17/2025$4.80$4.97+3.44%$5.01$4.831.11 million shs$408.94 million04/16/2025$4.86$4.80-1.13%$4.94$4.791.12 million shs$395.35 million04/15/2025$4.74$4.86+2.43%$5.04$4.711.43 million shs$399.88 million04/14/2025$4.63$4.74+2.35%$4.76$4.591.47 million shs$390.41 million04/11/2025$4.64$4.63-0.09%$4.69$4.45662,924 shs$381.43 million04/10/2025$5.01$4.64-7.49%$4.92$4.551.07 million shs$381.76 million04/09/2025$4.74$5.01+5.81%$5.05$4.421.34 million shs$412.65 million04/09/2025$4.74$5.01+5.81%$5.05$4.421.34 million shs$412.65 million04/08/2025$4.66$4.74+1.72%$5.02$4.681.02 million shs$390.00 million04/08/2025$4.66$4.74+1.72%$5.02$4.681.02 million shs$390.00 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. 04/07/2025$4.76$4.66-2.10%$5.15$4.501.50 million shs$383.41 million04/04/2025$4.97$4.76-4.25%$4.86$4.541.77 million shs$391.65 million04/03/2025$5.35$4.97-7.18%$5.26$4.951.34 million shs$409.03 million04/02/2025$5.21$5.35+2.79%$5.37$5.10755,466 shs$440.65 million04/01/2025$5.22$5.21-0.19%$5.27$5.08784,145 shs$428.71 million03/31/2025$4.95$5.22+5.29%$5.33$4.861.85 million shs$429.53 million03/28/2025$4.95$4.95+0.16%$4.97$4.80536,243 shs$407.95 million03/27/2025$4.93$4.95+0.22%$5.05$4.80741,181 shs$407.30 million03/26/2025$4.75$4.93+3.87%$4.98$4.77899,072 shs$406.39 million03/25/2025$4.92$4.75-3.36%$4.91$4.74459,199 shs$391.23 million03/24/2025$4.82$4.92+2.08%$4.97$4.86347,056 shs$404.82 million03/21/2025$4.84$4.82-0.41%$4.89$4.69719,030 shs$396.59 million03/20/2025$4.93$4.84-1.83%$5.03$4.82385,141 shs$398.24 million03/19/2025$4.90$4.93+0.59%$4.96$4.83601,715 shs$405.65 million03/18/2025$4.92$4.90-0.39%$4.97$4.85524,345 shs$403.26 million03/17/2025$4.90$4.92+0.41%$4.98$4.86602,394 shs$404.82 million Related Companies Merchants Bancorp Stock Chart Customers Bancorp Stock Chart Columbia Financial Stock Chart Perella Weinberg Partners Stock Chart Grupo Supervielle Stock Chart Sprott Stock Chart Coastal Financial Stock Chart Triumph Financial Stock Chart LexinFintech Stock Chart Veritex 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 4/18/2025 by MarketBeat.com Staff From Our PartnersElon Reveals Why There Soon Won’t Be Any Money For Social SecurityElon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredHow War with China Could Start in 128 DaysThe clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...Behind the Markets | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredTrump Treasure April 19Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...Paradigm Press | Sponsored 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. Share First Foundation With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Buy FFWM Stock Free FFWM Stock Alerts