First Foundation (FFWM) Stock Chart & Stock Price History

$6.62
-0.43 (-6.10%)
(As of 03:14 PM ET)

First Foundation Stock Price Performance

5 Day
Performance
-0.59%
1 Month
Performance
-7.82%
3 Month
Performance
-34.25%
6 Month
Performance
+37.70%
Year-To-Date
Performance
-30.58%
1 Year
Performance
+12.00%
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

FFWM Stock Chart for Thursday, April, 25, 2024

First Foundation Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
World’s biggest multibillionaire investor is buying THIS by the ton [picture] (Ad)

Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.

Click here to find out what to do.
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
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

This page (NASDAQ:FFWM) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners