Free Trial

First Foundation (FFWM) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free FFWM Stock Alerts
$6.27
+0.36 (+6.09%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Foundation Stock Price Performance

5 Day
Performance
+17.64%
1 Month
Performance
-2.49%
3 Month
Performance
-23.26%
6 Month
Performance
+4.15%
Year-To-Date
Performance
-35.23%
1 Year
Performance
+45.14%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

FFWM Stock Chart for Saturday, May, 18, 2024

FFWM Chart by TradingView

First Foundation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.91$6.27
+6.09%		$6.30$5.88538,661 shs$354.32 million
05/16/2024$5.84$5.91
+1.20%		$5.99$5.78332,257 shs$333.97 million
05/15/2024$5.53$5.84
+5.61%		$5.90$5.67443,442 shs$330.02 million
05/14/2024$5.33$5.53
+3.75%		$5.54$5.35617,992 shs$312.50 million
05/13/2024$5.27$5.33
+1.14%		$5.46$5.31660,050 shs$301.20 million
05/10/2024$5.55$5.27
-5.05%		$5.65$5.23643,062 shs$297.82 million
05/09/2024$5.58$5.55
-0.54%		$5.66$5.49639,825 shs$313.64 million
05/08/2024$5.69$5.58
-1.93%		$5.75$5.52676,923 shs$315.33 million
05/07/2024$5.69$5.69$5.89$5.66675,428 shs$321.54 million
05/06/2024$5.81$5.69
-2.07%		$5.86$5.64438,311 shs$321.54 million
05/03/2024$5.49$5.81
+5.83%		$5.87$5.65861,084 shs$328.32 million
05/02/2024$5.46$5.49
+0.55%		$5.62$5.45471,975 shs$310.24 million
05/01/2024$5.48$5.46
-0.36%		$5.72$5.41817,529 shs$308.55 million
04/30/2024$5.97$5.48
-8.21%		$5.90$5.48418,240 shs$309.68 million
04/29/2024$6.08$5.97
-1.81%		$6.15$5.57821,210 shs$337.37 million
04/26/2024$6.70$6.08
-9.25%		$6.79$6.05608,647 shs$343.58 million
04/25/2024$7.02$6.70
-4.56%		$7.06$6.57593,105 shs$378.62 million
04/24/2024$6.95$7.02
+1.01%		$7.06$6.73489,844 shs$396.71 million
04/23/2024$6.92$6.95
+0.43%		$7.04$6.85299,578 shs$392.74 million
04/22/2024$6.76$6.92
+2.37%		$7.02$6.78509,010 shs$391.05 million
04/19/2024$6.43$6.78
+5.44%		$6.78$6.34316,711 shs$382.87 million
04/18/2024$6.36$6.43
+1.10%		$6.54$6.30262,199 shs$363.10 million
04/17/2024$6.45$6.36
-1.40%		$6.53$6.34325,332 shs$359.15 million
04/16/2024$6.45$6.45$6.51$6.26383,834 shs$364.23 million
04/15/2024$6.90$6.45
-6.52%		$6.99$6.41244,527 shs$364.23 million
04/12/2024$6.83$6.89
+0.88%		$6.94$6.66398,652 shs$389.08 million
04/11/2024$6.84$6.83
-0.15%		$6.89$6.65244,106 shs$385.68 million
04/10/2024$7.37$6.84
-7.19%		$7.19$6.75732,089 shs$386.24 million
04/09/2024$7.34$7.37
+0.41%		$7.48$7.31238,283 shs$416.18 million
04/08/2024$7.23$7.34
+1.52%		$7.47$7.19189,667 shs$414.49 million
04/05/2024$7.31$7.23
-1.09%		$7.28$7.18272,371 shs$408.26 million
04/04/2024$7.17$7.31
+1.95%		$7.49$7.27331,166 shs$412.80 million
04/03/2024$7.12$7.17
+0.70%		$7.23$6.93214,294 shs$404.89 million
04/02/2024$7.23$7.12
-1.52%		$7.16$6.98412,014 shs$402.07 million
04/01/2024$7.55$7.23
-4.24%		$7.61$7.13434,862 shs$408.28 million
03/29/2024$7.54$7.55
+0.13%		$7.58$7.27918,264 shs$426.35 million
03/28/2024$7.44$7.54
+1.34%		$7.57$7.27918,264 shs$425.78 million
03/27/2024$7.18$7.44
+3.62%		$7.44$7.05450,434 shs$420.14 million
03/26/2024$7.29$7.18
-1.51%		$7.37$7.17293,439 shs$405.46 million
03/25/2024$7.11$7.29
+2.53%		$7.35$7.14332,278 shs$411.65 million
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
03/22/2024$7.56$7.14
-5.56%		$7.46$7.03648,787 shs$403.20 million
03/21/2024$7.30$7.56
+3.56%		$7.71$7.33544,788 shs$426.91 million
03/20/2024$6.60$7.30
+10.61%		$7.55$6.55582,238 shs$412.22 million
03/19/2024$6.90$6.60
-4.35%		$6.92$6.60510,792 shs$372.70 million
03/18/2024$7.02$6.90
-1.71%		$7.15$6.86280,420 shs$389.64 million
03/15/2024$7.31$7.02
-3.97%		$7.57$7.021.31 million shs$396.42 million
03/14/2024$7.91$7.31
-7.59%		$7.78$7.26710,849 shs$412.80 million
03/13/2024$8.00$7.91
-1.13%		$8.17$7.82301,692 shs$446.68 million
03/12/2024$8.25$8.00
-3.03%		$8.28$7.96272,932 shs$451.76 million
03/11/2024$8.13$8.25
+1.48%		$8.42$8.00309,734 shs$465.86 million
03/08/2024$8.10$8.13
+0.37%		$8.38$8.09236,980 shs$459.10 million
03/07/2024$8.07$8.10
+0.37%		$8.34$8.10494,875 shs$457.41 million
03/06/2024$7.77$8.07
+3.86%		$8.24$7.44605,438 shs$455.70 million
03/05/2024$7.28$7.77
+6.73%		$7.89$7.15403,830 shs$438.77 million
03/04/2024$7.63$7.28
-4.59%		$7.75$7.28360,872 shs$411.10 million
03/01/2024$7.93$7.63
-3.78%		$7.84$7.45480,227 shs$430.64 million
02/29/2024$7.82$7.93
+1.41%		$8.31$7.85483,592 shs$447.57 million
02/28/2024$7.89$7.82
-0.89%		$8.15$7.78478,950 shs$441.36 million
02/27/2024$7.90$7.89
-0.13%		$8.17$7.83334,845 shs$445.31 million
02/26/2024$8.00$7.90
-1.25%		$8.19$7.86334,256 shs$445.88 million
02/23/2024$7.87$7.97
+1.27%		$8.26$7.68502,685 shs$449.83 million
02/22/2024$7.82$7.87
+0.64%		$7.92$7.71386,572 shs$444.18 million
02/21/2024$8.08$7.82
-3.22%		$8.00$7.76373,507 shs$441.39 million
02/20/2024$8.17$8.08
-1.10%		$8.22$8.05320,491 shs$456.04 million
02/19/2024$8.17$8.17$8.23$7.78462,100 shs$461.12 million

Related Companies:
This page (NASDAQ:FFWM) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society