First Foundation (FFWM) Stock Chart & Stock Price History $5.26 +0.06 (+1.06%) As of 03:18 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. 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 16.03%, with a year-to-date return of -15.22%. In the past month, the stock has increased 3.36%, reflecting recent market activity. As of the latest close, First Foundation traded at $5.21 with a market cap of $429.23 million and volume of 746,610 shares. Five years ago, the stock traded at $16.14, representing a 67.38% decrease over that period. At the time, it had a market cap of $710.06 million and a volume of 458,300 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-3.66%1 Month Performance+3.36%3 Month Performance+9.69%Year-To-Date Performance-15.22%1 Year Performance-16.03%5 Year Performance-67.38% FFWM Stock Chart for Wednesday, July, 16, 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 Capitalization07/15/2025$5.51$5.21-5.36%$5.54$5.21746,610 shs$429.23 million07/14/2025$5.47$5.51+0.73%$5.55$5.45702,703 shs$453.54 million07/11/2025$5.58$5.47-1.97%$5.56$5.451.23 million shs$450.24 million07/10/2025$5.54$5.58+0.63%$5.63$5.48862,363 shs$459.30 million07/09/2025$5.53$5.54+0.18%$5.59$5.49351,706 shs$456.42 million07/08/2025$5.50$5.53+0.55%$5.61$5.47505,799 shs$455.60 million07/07/2025$5.60$5.50-1.79%$5.69$5.47899,762 shs$453.12 million07/04/2025$5.60$5.60$5.72$5.50875,397 shs$461.36 million07/03/2025$5.52$5.60+1.54%$5.72$5.50875,397 shs$461.36 million07/02/2025$5.47$5.52+0.91%$5.65$5.45935,320 shs$454.36 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. 07/01/2025$5.14$5.47+6.32%$5.57$5.041.18 million shs$450.24 million06/30/2025$5.23$5.14-1.68%$5.30$5.10524,558 shs$423.46 million06/27/2025$5.18$5.23+1.02%$5.27$5.171.32 million shs$430.71 million06/26/2025$5.02$5.18+3.19%$5.19$5.05390,384 shs$426.35 million06/25/2025$5.14$5.02-2.34%$5.13$5.00635,840 shs$413.17 million06/24/2025$5.17$5.14-0.58%$5.32$5.121.17 million shs$423.05 million06/23/2025$5.10$5.17+1.37%$5.23$5.03868,860 shs$425.52 million06/20/2025$5.14$5.10-0.78%$5.27$5.09685,291 shs$419.76 million06/19/2025$5.14$5.14$5.17$5.01707,529 shs$423.05 million06/18/2025$5.05$5.14+1.78%$5.17$5.01707,529 shs$423.05 million06/17/2025$5.09$5.05-0.96%$5.11$4.98600,041 shs$415.64 million06/16/2025$5.25$5.09-2.88%$5.34$5.07592,047 shs$419.67 million Related Companies Ameris Bancorp Stock Chart CVB Financial Stock Chart Dime Community Bancshares Stock Chart Hope Bancorp Stock Chart OceanFirst Financial Stock Chart Pacific Premier Bancorp Stock Chart Seacoast Banking Corporation of Florida Stock Chart Veritex Stock Chart WSFS Financial Stock Chart KeyCorp 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 7/16/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredBanks aren’t ready for this altcoin—are you?The Secret Crypto That Billionaires Are Hoarding When these hit, the current price will look like pocket ch...Crypto 101 Media | SponsoredRevolutionary AI Tech Targets Early Diabetic Blindness Detection FDA Trial UnderwayTiny Stock, Massive Potential— this company’s AI platform is a game changer for healthcare!Interactive Offers | SponsoredDrilling With a $3.5B Discovery Partner in Its CornerA small-cap explorer is about to drill for high-grade gold in a region known for multi-million-ounce discoveri...The Tomorrow Investor | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredBank of America Says Gold Could Hit $4,000. Here How to Get Paid“I’ve always hated gold. It doesn’t pay dividends… it just sits there.” That’s what one income strategist b...Investors Alley | SponsoredWhich Gold Miner Trades at 30% of NAV? The One Buffett WantsSome of the world’s best gold developers are trading at just 30% of NAV — like buying a dollar for 30 cents. ...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
Free FFWM Stock Alerts