Free Trial

First Foundation (FFWM) Stock Chart & Stock Price History

→ Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad)
Free FFWM Stock Alerts
$5.48
+0.02 (+0.37%)
(As of 04:29 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Foundation Stock Price Performance

5 Day
Performance
-9.87%
1 Month
Performance
-23.03%
3 Month
Performance
-38.57%
6 Month
Performance
+4.38%
Year-To-Date
Performance
-43.39%
1 Year
Performance
+14.17%
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 Paradigm Press
Biden out June 13; Kamala won’t replace him?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

FFWM Stock Chart for Thursday, May, 2, 2024

FFWM Chart by TradingView

First Foundation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
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
02/16/2024$8.15$8.17
+0.25%		$8.23$7.78462,146 shs$461.15 million
02/15/2024$7.80$8.15
+4.49%		$8.20$7.81685,288 shs$459.99 million
02/14/2024$7.53$7.80
+3.59%		$7.84$7.58490,786 shs$440.23 million
02/13/2024$8.23$7.53
-8.51%		$7.85$7.39874,066 shs$424.99 million
02/12/2024$8.30$8.23
-0.84%		$8.56$8.221.27 million shs$464.50 million
02/09/2024$8.19$8.30
+1.34%		$8.35$7.93598,188 shs$468.45 million
02/08/2024$7.95$8.19
+3.02%		$8.22$7.81570,903 shs$462.24 million
02/07/2024$8.10$7.95
-1.85%		$8.21$7.521.08 million shs$448.70 million
02/06/2024$8.42$8.10
-3.80%		$8.72$8.04754,941 shs$457.20 million
02/05/2024$8.92$8.42
-5.61%		$8.88$8.40815,480 shs$475.23 million
02/02/2024$9.04$8.92
-1.33%		$9.16$8.52797,289 shs$503.45 million
02/01/2024$9.56$9.04
-5.44%		$9.86$8.391.26 million shs$510.22 million

Related Companies:
This page (NASDAQ:FFWM) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Your bank is lying to you.
MyBankTracker
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
A once-in-a-century investment opportunity
Stansberry Research