Free Trial

First Foundation (FFWM) Stock Chart & Stock Price History

First Foundation logo
$5.60 +0.07 (+1.27%)
As of 03:30 PM Eastern

First Foundation Stock Price Performance

The First Foundation (FFWM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 11.89%, with a year-to-date return of -9.82%. In the past month, the stock has increased 10.78%, reflecting recent market activity.

As of the latest close, First Foundation traded at $5.52 with a market cap of $454.36 million and volume of 935,320 shares. Five years ago, the stock traded at $16.05, representing a 65.11% decrease over that period. At the time, it had a market cap of $729.18 million and a volume of 221,100 shares.

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.

5 Day
Performance
+7.12%
1 Month
Performance
+10.78%
3 Month
Performance
+12.77%
Year-To-Date
Performance
-9.82%
1 Year
Performance
+11.89%
5 Year
Performance
-65.11%

FFWM Stock Chart for Thursday, July, 3, 2025

First Foundation Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2025$5.52$5.60
+1.54%
$5.72$5.50875,397 shs$461.36 million
07/02/2025$5.47$5.52
+0.91%
$5.65$5.45935,320 shs$454.36 million
07/01/2025$5.14$5.47
+6.32%
$5.57$5.041.18 million shs$450.24 million
06/30/2025$5.23$5.14
-1.68%
$5.30$5.10524,558 shs$423.46 million
06/27/2025$5.18$5.23
+1.02%
$5.27$5.171.32 million shs$430.71 million
06/26/2025$5.02$5.18
+3.19%
$5.19$5.05390,384 shs$426.35 million
06/25/2025$5.14$5.02
-2.34%
$5.13$5.00635,840 shs$413.17 million
06/24/2025$5.17$5.14
-0.58%
$5.32$5.121.17 million shs$423.05 million
06/23/2025$5.10$5.17
+1.37%
$5.23$5.03868,860 shs$425.52 million
06/20/2025$5.14$5.10
-0.78%
$5.27$5.09685,291 shs$419.76 million
06/19/2025$5.14$5.14$5.17$5.01707,529 shs$423.05 million
06/18/2025$5.05$5.14
+1.78%
$5.17$5.01707,529 shs$423.05 million
06/17/2025$5.09$5.05
-0.96%
$5.11$4.98600,041 shs$415.64 million
06/16/2025$5.25$5.09
-2.88%
$5.34$5.07592,047 shs$419.67 million
06/13/2025$5.38$5.25
-2.51%
$5.36$5.20667,957 shs$432.12 million
06/12/2025$5.42$5.38
-0.65%
$5.49$5.28413,352 shs$443.24 million
06/11/2025$5.42$5.42$5.52$5.39433,408 shs$446.12 million
06/10/2025$5.35$5.42
+1.31%
$5.53$5.33344,065 shs$446.12 million
06/09/2025$5.29$5.35
+1.14%
$5.49$5.31459,644 shs$440.35 million
06/06/2025$5.11$5.29
+3.53%
$5.34$5.17443,621 shs$435.41 million
06/05/2025$5.10$5.11
+0.10%
$5.12$4.97652,402 shs$420.58 million
06/04/2025$5.06$5.10
+0.89%
$5.11$5.00770,057 shs$420.17 million
06/03/2025$5.03$5.06
+0.60%
$5.13$4.94596,842 shs$416.46 million
06/02/2025$5.20$5.03
-3.27%
$5.14$4.97838,853 shs$413.99 million

This page (NASDAQ:FFWM) was last updated on 7/3/2025 by MarketBeat.com Staff
From Our Partners