First Foundation (FFWM) Stock Chart & Stock Price History $6.28 +0.20 (+3.21%) As of 01/17/2025 03:59 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSustainabilityTrends First Foundation Stock Price Performance 5 Day Performance+9.51%1 Month Performance-1.03%3 Month Performance-17.87%6 Month Performance-0.55%Year-To-Date Performance+1.05%1 Year Performance-37.44% 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 Saturday, January, 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 Capitalization01/17/2025$6.09$6.28+3.12%$6.30$6.11357,255 shs$516.81 million01/16/2025$6.19$6.09-1.70%$6.24$6.00271,191 shs$501.19 million01/15/2025$5.99$6.19+3.34%$6.38$6.10321,423 shs$509.84 million01/14/2025$5.73$5.99+4.54%$6.04$5.78287,105 shs$493.37 million01/13/2025$5.66$5.73+1.24%$5.75$5.60366,570 shs$471.95 million01/10/2025$5.96$5.66-5.03%$5.87$5.56547,116 shs$466.19 million01/09/2025$5.96$5.96$6.02$5.86213,024 shs$490.90 million01/08/2025$5.99$5.96-0.50%$6.02$5.86213,024 shs$490.90 million01/07/2025$6.18$5.99-3.07%$6.29$5.93429,103 shs$493.34 million01/06/2025$6.22$6.18-0.64%$6.42$6.12448,382 shs$509.02 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. 01/03/2025$6.05$6.22+2.81%$6.24$5.95333,787 shs$512.31 million01/02/2025$6.21$6.05-2.58%$6.41$5.90558,099 shs$498.31 million01/01/2025$6.21$6.21$6.29$5.89977,934 shs$511.49 million12/31/2024$5.98$6.21+3.85%$6.29$5.89977,934 shs$511.49 million12/30/2024$5.98$5.98$6.10$5.88583,850 shs$492.54 million12/27/2024$6.04$5.98-0.99%$6.09$5.88446,040 shs$492.54 million12/26/2024$5.96$6.04+1.34%$6.04$5.83296,224 shs$497.49 million12/25/2024$5.96$5.96$5.98$5.74391,221 shs$490.90 million12/24/2024$5.95$5.96+0.17%$5.98$5.74391,221 shs$490.90 million12/23/2024$6.21$5.95-4.19%$6.27$5.93516,790 shs$490.07 million12/20/2024$5.99$6.21+3.67%$6.37$5.901.62 million shs$511.49 million12/19/2024$6.34$5.99-5.52%$6.62$5.96621,714 shs$493.37 million12/18/2024$6.96$6.34-8.91%$7.11$6.30676,632 shs$522.19 million12/17/2024$7.35$6.96-5.31%$7.36$6.94520,012 shs$573.26 million Related Companies Inter & Co, Inc. Stock Chart FinVolution Group Stock Chart Bank of N.T. Butterfield & Son Stock Chart Pathward Financial Stock Chart Live Oak Bancshares Stock Chart LendingClub Stock Chart Cipher Mining Stock Chart Grupo Supervielle Stock Chart Merchants Bancorp Stock Chart Columbia Financial 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 1/18/2025 by MarketBeat.com Staff From Our PartnersLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon Musk says U.S. government is going bankruptIn 2016, Jeff Brown called Nvidia at a split-adjusted 66 cents. The company just became the world's third $...Brownstone Research | SponsoredElon's "Final Move" Could Send This Stock SoaringWhenever Elon Musk starts a new venture... Early investors get the opportunity to become millionaires... ...Behind the Markets | SponsoredThe Biggest Money-Making Idea in My 43 Years in the Stock MarketBillionaires and top investors - including the late great Charlie Munger - and many more names you would recog...The Oxford Club | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementThe #1 Coin Poised to Soar Under Trump Pro-Crypto White House could make this the investment opportunity of...Crypto 101 Media | SponsoredI was wrong. Dead wrong. Something is stirring deep in Silicon Valley. My team and I have been watching the tech markets closely. ...Porter & Company | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | 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.
Free FFWM Stock Alerts