First Foundation (FFWM) Stock Chart & Stock Price History $5.64 +0.15 (+2.73%) As of 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsShort InterestTrendsBuy This Stock First Foundation Stock Price Performance The First Foundation (FFWM) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 2.36%, reflecting recent market activity. As of the latest close, First Foundation traded at $5.49 with a market cap of $452.32 million and volume of 821,294 shares. 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 5 Day Performance+14.63%1 Month Performance+2.36% FFWM Stock Chart for Thursday, August, 14, 2025 FFWM Chart by TradingView First Foundation Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/13/2025$5.23$5.49+4.97%$5.50$5.23821,294 shs$452.32 million08/12/2025$4.91$5.23+6.52%$5.25$4.91715,867 shs$430.90 million08/11/2025$4.92$4.91-0.20%$4.96$4.81634,151 shs$404.52 million08/08/2025$4.94$4.92-0.40%$5.04$4.821.29 million shs$405.34 million08/07/2025$5.09$4.94-2.95%$5.14$4.89534,259 shs$407.01 million08/06/2025$5.10$5.09-0.20%$5.13$5.02938,737 shs$419.37 million08/05/2025$5.10$5.10$5.16$5.041.49 million shs$420.17 million08/04/2025$4.80$5.10+6.25%$5.15$4.751.41 million shs$420.19 million08/01/2025$4.86$4.80-1.23%$4.85$4.592.68 million shs$395.47 million07/31/2025$4.87$4.86-0.21%$4.93$4.682.45 million shs$400.42 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. 07/30/2025$4.93$4.87-1.22%$5.00$4.801.10 million shs$401.22 million07/29/2025$4.99$4.93-1.20%$5.04$4.91876,358 shs$406.18 million07/28/2025$4.96$4.99+0.60%$5.01$4.881.59 million shs$411.13 million07/25/2025$5.12$4.96-3.13%$5.11$4.931.20 million shs$408.65 million07/24/2025$5.36$5.12-4.48%$5.37$5.11715,268 shs$421.82 million07/23/2025$5.35$5.36+0.19%$5.39$5.29634,557 shs$441.61 million07/22/2025$5.31$5.35+0.75%$5.38$5.26550,727 shs$440.79 million07/21/2025$5.35$5.31-0.75%$5.45$5.28582,035 shs$437.47 million07/18/2025$5.31$5.35+0.75%$5.39$5.27570,203 shs$440.79 million07/17/2025$5.25$5.31+1.14%$5.37$5.24848,857 shs$437.47 million07/16/2025$5.22$5.25+0.57%$5.32$5.11877,272 shs$432.55 million07/15/2025$5.51$5.22-5.26%$5.54$5.21746,610 shs$430.06 million07/14/2025$5.46$5.51+0.92%$5.55$5.45702,703 shs$453.95 million Related Companies Columbia Financial Stock Price Chart Coastal Financial Stock Price Chart Live Oak Bancshares Stock Price Chart Merchants Bancorp Stock Price Chart Bitdeer Technologies Group Stock Price Chart Triumph Financial Stock Price Chart Guild Stock Price Chart QCR Stock Price Chart Byline Bancorp Stock Price Chart Bank First National Stock Price 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 (NYSE:FFWM) was last updated on 8/14/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access