Free Trial

First Foundation (FFWM) Stock Chart & Stock Price History

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free FFWM Stock Alerts
$6.92
+0.16 (+2.37%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

First Foundation Stock Price Performance

5 Day
Performance
+7.62%
1 Month
Performance
-2.67%
3 Month
Performance
-35.57%
6 Month
Performance
+44.77%
Year-To-Date
Performance
-28.51%
1 Year
Performance
+3.13%
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 Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

FFWM Stock Chart for Tuesday, April, 23, 2024

FFWM Chart by TradingView

First Foundation Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
01/31/2024$10.26$9.56
-6.82%		$10.33$9.261.43 million shs$539.57 million
01/30/2024$10.64$10.26
-3.57%		$10.71$10.26461,422 shs$579.07 million
01/29/2024$10.36$10.64
+2.70%		$10.72$10.10817,037 shs$600.52 million
01/26/2024$10.22$10.37
+1.47%		$10.68$10.20799,488 shs$585.28 million
01/25/2024$10.93$10.22
-6.50%		$11.47$9.622.02 million shs$576.82 million
01/24/2024$10.74$10.93
+1.77%		$11.17$10.84655,029 shs$616.89 million
01/23/2024$10.78$10.74
-0.37%		$11.15$10.61538,275 shs$606.17 million
01/22/2024$10.40$10.78
+3.65%		$10.78$10.37720,714 shs$608.47 million

Related Companies:
This page (NASDAQ:FFWM) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press