First Foundation (FFWM) Stock Chart & Stock Price History $5.38 -0.02 (-0.37%) As of 03:57 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSustainabilityTrendsBuy This Stock 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 decreased 10.48%, with a year-to-date return of -13.37%. In the past month, the stock has increased 1.41%, reflecting recent market activity. As of the latest close, First Foundation traded at $5.42 with a market cap of $446.12 million and volume of 433,408 shares. Five years ago, the stock traded at $15.97, representing a 66.31% decrease over that period. At the time, it had a market cap of $713.40 million and a volume of 267,414 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+1.80%1 Month Performance+1.41%3 Month Performance+12.67%Year-To-Date Performance-13.37%1 Year Performance-10.48%5 Year Performance-66.31% FFWM Stock Chart for Thursday, June, 12, 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 Capitalization06/12/2025$5.42$5.38-0.65%$5.49$5.28413,352 shs$443.24 million06/11/2025$5.42$5.42$5.52$5.39433,408 shs$446.12 million06/10/2025$5.35$5.42+1.31%$5.53$5.33344,065 shs$446.12 million06/09/2025$5.29$5.35+1.14%$5.49$5.31459,644 shs$440.35 million06/06/2025$5.11$5.29+3.53%$5.34$5.17443,621 shs$435.41 million06/05/2025$5.10$5.11+0.10%$5.12$4.97652,402 shs$420.58 million06/04/2025$5.06$5.10+0.89%$5.11$5.00770,057 shs$420.17 million06/03/2025$5.03$5.06+0.60%$5.13$4.94596,842 shs$416.46 million06/02/2025$5.20$5.03-3.27%$5.14$4.97838,853 shs$413.99 million05/30/2025$5.26$5.20-1.14%$5.27$5.16625,338 shs$428.00 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. 05/29/2025$5.24$5.26+0.34%$5.28$5.17448,688 shs$432.94 million05/28/2025$5.39$5.24-2.75%$5.39$5.23425,805 shs$431.46 million05/27/2025$5.17$5.39+4.26%$5.40$5.16495,377 shs$443.65 million05/26/2025$5.17$5.17$5.20$5.07594,041 shs$425.52 million05/23/2025$5.20$5.17-0.58%$5.20$5.07594,041 shs$425.52 million05/22/2025$5.18$5.20+0.39%$5.27$5.12440,449 shs$428.00 million05/21/2025$5.29$5.18-2.17%$5.43$5.15571,575 shs$426.35 million05/20/2025$5.32$5.29-0.56%$5.36$5.22544,096 shs$435.82 million05/19/2025$5.30$5.32+0.47%$5.35$5.19578,633 shs$438.29 million05/16/2025$5.34$5.30-0.84%$5.36$5.22505,794 shs$436.23 million05/15/2025$5.34$5.34$5.39$5.26589,121 shs$439.94 million05/14/2025$5.42$5.34-1.48%$5.44$5.27529,912 shs$439.94 million05/13/2025$5.31$5.42+2.17%$5.46$5.30713,460 shs$446.53 million05/12/2025$5.37$5.31-1.21%$5.57$5.28894,511 shs$437.06 million Related Companies Iris Energy Stock Chart Customers Bancorp Stock Chart Hut 8 Stock Chart Perella Weinberg Partners Stock Chart Sprott Stock Chart Columbia Financial Stock Chart Merchants Bancorp Stock Chart Bitdeer Technologies Group Stock Chart TeraWulf Stock Chart CompoSecure Stock 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 (NASDAQ:FFWM) was last updated on 6/12/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | SponsoredSHOCKING: Musk's Pentagon Secret Mission...It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy FFWM Stock Free FFWM Stock Alerts