Free Trial
→ Election warning coming true… (From Porter & Company) (Ad) Free ffwm Stock Alerts

First Foundation (FFWM) Stock Chart & Stock Price History

$7.71
+0.02 (+0.26%)
(As of 10/17/2024 ET)
Compare

First Foundation Stock Price Performance

5 Day
Performance
+7.08%
1 Month
Performance
+14.73%
3 Month
Performance
+18.25%
6 Month
Performance
+21.23%
Year-To-Date
Performance
-20.35%
1 Year
Performance
+37.56%
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

Ad Porter & Company
Election warning coming true…
If you missed it, my emergency election broadcast is now available - watch it before it's too late.
Click here to watch it now.

FFWM Stock Chart for Thursday, October, 17, 2024

FFWM Chart by TradingView

First Foundation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2024$7.70$7.71
+0.13%		$7.76$7.55792,167 shs$435.71 million
10/16/2024$7.37$7.70
+4.48%		$7.72$7.37580,141 shs$435.14 million
10/15/2024$7.26$7.37
+1.52%		$7.55$7.24908,749 shs$416.49 million
10/14/2024$7.20$7.26
+0.83%		$7.43$7.12508,483 shs$410.28 million
10/11/2024$6.81$7.19
+5.58%		$7.20$6.85693,716 shs$487.84 million
10/10/2024$6.64$6.81
+2.56%		$6.86$6.48434,565 shs$384.85 million
10/09/2024$6.52$6.64
+1.84%		$6.79$6.48529,769 shs$375.24 million
10/08/2024$6.79$6.52
-3.91%		$6.83$6.50441,142 shs$368.46 million
10/07/2024$6.70$6.79
+1.27%		$6.79$6.58365,518 shs$383.43 million
10/04/2024$6.57$6.70
+1.98%		$6.78$6.45587,903 shs$378.63 million
10/03/2024$5.95$6.57
+10.42%		$6.57$5.90512,197 shs$371.28 million
10/02/2024$5.88$5.95
+1.19%		$6.08$5.80288,328 shs$336.25 million
10/01/2024$6.25$5.88
-5.92%		$6.21$5.85470,366 shs$332.29 million
09/30/2024$6.08$6.25
+2.80%		$6.40$6.01348,165 shs$353.20 million
09/27/2024$6.17$6.08
-1.46%		$6.33$6.07473,853 shs$343.59 million
09/26/2024$6.13$6.17
+0.65%		$6.39$6.16434,833 shs$348.68 million
09/25/2024$6.29$6.13
-2.54%		$6.38$6.13308,844 shs$415.92 million
09/24/2024$6.42$6.29
-2.02%		$6.50$6.28447,033 shs$355.46 million
09/23/2024$6.77$6.42
-5.17%		$6.89$6.41476,180 shs$362.81 million
09/20/2024$7.02$6.77
-3.56%		$7.10$6.772.10 million shs$382.59 million
09/19/2024$6.66$7.02
+5.41%		$7.10$6.72585,704 shs$396.71 million
09/18/2024$6.72$6.66
-0.89%		$7.04$6.62508,162 shs$376.37 million
09/17/2024$6.60$6.72
+1.82%		$6.95$6.64287,198 shs$379.76 million
09/16/2024$6.56$6.60
+0.61%		$6.72$6.41361,800 shs$447.81 million
09/13/2024$6.30$6.56
+4.13%		$6.58$6.36402,191 shs$445.10 million
09/12/2024$6.40$6.30
-1.56%		$6.54$6.23270,599 shs$356.03 million
09/11/2024$6.36$6.40
+0.63%		$6.43$6.12520,683 shs$434.24 million
09/10/2024$6.84$6.36
-7.02%		$6.86$6.23576,933 shs$431.53 million
09/09/2024$6.78$6.84
+0.88%		$6.99$6.69419,984 shs$464.09 million
09/06/2024$6.91$6.79
-1.74%		$6.99$6.68373,664 shs$383.72 million
09/05/2024$6.93$6.91
-0.29%		$7.10$6.83350,057 shs$390.50 million
09/04/2024$6.86$6.93
+1.02%		$7.16$6.79891,957 shs$391.63 million
09/03/2024$7.04$6.86
-2.56%		$7.08$6.66656,296 shs$387.67 million
09/02/2024$7.04$7.04$7.09$6.88403,200 shs$397.85 million
08/30/2024$6.94$7.04
+1.44%		$7.09$6.88403,271 shs$397.84 million
08/29/2024$6.93$6.94
+0.14%		$7.12$6.90554,187 shs$392.19 million
08/28/2024$6.82$6.93
+1.61%		$7.00$6.78337,035 shs$391.63 million
08/27/2024$6.79$6.82
+0.44%		$7.00$6.70469,005 shs$385.41 million
08/26/2024$6.91$6.79
-1.74%		$7.01$6.66417,458 shs$383.72 million
08/23/2024$6.56$6.91
+5.34%		$7.29$6.551.14 million shs$390.50 million
Crypto’s next big bull run? (Ad)

Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on November 5. Just a day after the American election, Juan believes crypto could start a massive run up …

And one special coin could do even better.
08/22/2024$6.63$6.56
-1.06%		$6.76$6.56260,052 shs$370.72 million
08/21/2024$6.09$6.63
+8.87%		$6.66$6.13462,459 shs$374.68 million
08/20/2024$6.22$6.09
-2.09%		$6.23$6.00601,684 shs$344.16 million
08/19/2024$6.35$6.22
-2.05%		$6.44$6.15356,753 shs$351.51 million
08/16/2024$6.09$6.39
+4.93%		$6.41$6.10502,850 shs$361.11 million
08/15/2024$5.90$6.09
+3.22%		$6.31$6.08512,632 shs$344.16 million
08/14/2024$5.91$5.90
-0.17%		$6.05$5.77385,268 shs$333.42 million
08/13/2024$5.85$5.91
+1.03%		$6.01$5.77540,861 shs$333.99 million
08/12/2024$5.85$5.85$6.22$5.75546,005 shs$330.60 million
08/09/2024$6.14$5.83
-5.05%		$6.13$5.74590,549 shs$329.47 million
08/08/2024$6.31$6.14
-2.69%		$6.52$6.13401,428 shs$346.98 million
08/07/2024$6.35$6.31
-0.63%		$6.54$6.26554,339 shs$356.59 million
08/06/2024$6.49$6.35
-2.16%		$6.44$6.18646,223 shs$358.84 million
08/05/2024$6.42$6.49
+1.09%		$6.49$5.761.01 million shs$366.75 million
08/02/2024$6.64$6.42
-3.31%		$6.45$6.00920,228 shs$362.79 million
08/01/2024$7.01$6.64
-5.28%		$7.01$6.51991,553 shs$375.23 million
07/31/2024$6.95$7.01
+0.86%		$7.31$6.86722,220 shs$396.14 million
07/30/2024$6.92$6.95
+0.43%		$7.11$6.79988,610 shs$392.74 million
07/29/2024$7.08$6.92
-2.26%		$7.18$6.79861,829 shs$391.05 million
07/26/2024$7.05$7.08
+0.43%		$7.35$6.801.11 million shs$400.09 million
07/25/2024$6.69$7.05
+5.38%		$7.29$6.651.41 million shs$398.40 million
07/24/2024$6.95$6.69
-3.74%		$7.09$6.69818,369 shs$378.05 million
07/23/2024$6.69$6.95
+3.89%		$7.05$6.59739,239 shs$392.76 million
07/22/2024$6.57$6.69
+1.83%		$6.79$6.46735,540 shs$378.05 million
07/19/2024$6.31$6.57
+4.12%		$6.62$6.29625,171 shs$371.27 million
07/18/2024$6.52$6.31
-3.22%		$6.73$6.23733,288 shs$356.59 million
07/17/2024$6.27$6.52
+3.99%		$6.78$6.171.41 million shs$368.45 million
07/16/2024$5.65$6.27
+10.97%		$6.27$5.781.18 million shs$354.32 million

Related Companies:

This page (NASDAQ:FFWM) was last updated on 10/17/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Add $2T of Potential Magic to Your Portfolio
Revolutionizing a whole $2T entertainment and licensing industry might sound like the stuff of fairytales. But...
Elf Labs | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Massive trading opportunity begins by October 21
October 21 could spark a mania among “next-generation” AI stocks. That’s the newest prediction from a Wall Str...
Brownstone Research | Sponsored