Free Trial

First Foundation (FFWM) Stock Chart & Stock Price History

First Foundation logo
$5.07 +0.12 (+2.42%)
As of 10:22 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

First Foundation Stock Price Performance

5 Day
Performance
+2.76%
1 Month
Performance
+0.10%
3 Month
Performance
-18.36%
6 Month
Performance
-18.88%
Year-To-Date
Performance
-18.36%
1 Year
Performance
-32.85%
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.

FFWM Stock Chart for Monday, March, 31, 2025

Remove Ads

First Foundation Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$4.95$4.95
+0.16%
$4.97$4.80536,243 shs$407.95 million
03/27/2025$4.93$4.95
+0.22%
$5.05$4.80741,181 shs$407.30 million
03/26/2025$4.75$4.93
+3.87%
$4.98$4.77899,072 shs$406.39 million
03/25/2025$4.92$4.75
-3.36%
$4.91$4.74459,199 shs$391.23 million
03/24/2025$4.82$4.92
+2.08%
$4.97$4.86347,056 shs$404.82 million
03/21/2025$4.84$4.82
-0.41%
$4.89$4.69719,030 shs$396.59 million
03/20/2025$4.93$4.84
-1.83%
$5.03$4.82385,141 shs$398.24 million
03/19/2025$4.90$4.93
+0.59%
$4.96$4.83601,715 shs$405.65 million
03/18/2025$4.92$4.90
-0.39%
$4.97$4.85524,345 shs$403.26 million
03/17/2025$4.90$4.92
+0.41%
$4.98$4.86602,394 shs$404.82 million
03/14/2025$4.72$4.90
+3.82%
$4.97$4.80590,678 shs$403.18 million
03/13/2025$4.78$4.72
-1.26%
$4.86$4.67500,483 shs$388.35 million
03/12/2025$4.61$4.78
+3.53%
$4.79$4.58437,358 shs$393.29 million
03/11/2025$4.60$4.61
+0.37%
$4.66$4.52874,158 shs$379.87 million
03/10/2025$4.79$4.60
-4.01%
$4.74$4.55860,627 shs$378.47 million
03/07/2025$4.80$4.79
-0.17%
$4.83$4.71582,599 shs$394.28 million
03/06/2025$4.93$4.80
-2.64%
$4.92$4.78705,711 shs$394.94 million
03/05/2025$4.96$4.93
-0.61%
$5.01$4.83632,678 shs$405.65 million
03/04/2025$5.06$4.96
-1.98%
$5.10$4.87505,307 shs$408.12 million
03/03/2025$5.07$5.06
-0.20%
$5.15$4.96688,288 shs$416.36 million
02/28/2025$5.00$5.07
+1.40%
$5.13$4.96530,393 shs$417.18 million

This page (NASDAQ:FFWM) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners