First Foundation (FFWM) Stock Chart & Stock Price History → The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad) Free FFWM Stock Alerts $5.55 -0.01 (-0.18%) (As of 05/9/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability First Foundation Stock Price Performance5 Day Performance-4.48%1 Month Performance-24.69%3 Month Performance-33.13%6 Month Performance+10.78%Year-To-Date Performance-42.67%1 Year Performance+28.18% 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 Email Address Ad Banyan Hill PublishingThe Best AI Stock to Own in the World Today is Trading for Just $25“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 FFWM Stock Chart for Thursday, May, 9, 2024 FFWM Chart by TradingView First Foundation Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/08/2024$5.69$5.58-1.93%$5.75$5.52676,923 shs$315.33 million05/07/2024$5.69$5.69$5.89$5.66675,428 shs$321.54 million05/06/2024$5.81$5.69-2.07%$5.86$5.64438,311 shs$321.54 million05/03/2024$5.49$5.81+5.83%$5.87$5.65861,084 shs$328.32 million05/02/2024$5.46$5.49+0.55%$5.62$5.45471,975 shs$310.24 million05/01/2024$5.48$5.46-0.36%$5.72$5.41817,529 shs$308.55 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. 04/30/2024$5.97$5.48-8.21%$5.90$5.48418,240 shs$309.68 million04/29/2024$6.08$5.97-1.81%$6.15$5.57821,210 shs$337.37 million04/26/2024$6.70$6.08-9.25%$6.79$6.05608,647 shs$343.58 million04/25/2024$7.02$6.70-4.56%$7.06$6.57593,105 shs$378.62 million04/24/2024$6.95$7.02+1.01%$7.06$6.73489,844 shs$396.71 million04/23/2024$6.92$6.95+0.43%$7.04$6.85299,578 shs$392.74 million04/22/2024$6.76$6.92+2.37%$7.02$6.78509,010 shs$391.05 million04/19/2024$6.43$6.78+5.44%$6.78$6.34316,711 shs$382.87 million04/18/2024$6.36$6.43+1.10%$6.54$6.30262,199 shs$363.10 million04/17/2024$6.45$6.36-1.40%$6.53$6.34325,332 shs$359.15 million04/16/2024$6.45$6.45$6.51$6.26383,834 shs$364.23 million04/15/2024$6.90$6.45-6.52%$6.99$6.41244,527 shs$364.23 million04/12/2024$6.83$6.89+0.88%$6.94$6.66398,652 shs$389.08 million04/11/2024$6.84$6.83-0.15%$6.89$6.65244,106 shs$385.68 million04/10/2024$7.37$6.84-7.19%$7.19$6.75732,089 shs$386.24 million04/09/2024$7.34$7.37+0.41%$7.48$7.31238,283 shs$416.18 million04/08/2024$7.23$7.34+1.52%$7.47$7.19189,667 shs$414.49 million04/05/2024$7.31$7.23-1.09%$7.28$7.18272,371 shs$408.26 million04/04/2024$7.17$7.31+1.95%$7.49$7.27331,166 shs$412.80 million04/03/2024$7.12$7.17+0.70%$7.23$6.93214,294 shs$404.89 million04/02/2024$7.23$7.12-1.52%$7.16$6.98412,014 shs$402.07 million04/01/2024$7.55$7.23-4.24%$7.61$7.13434,862 shs$408.28 million03/29/2024$7.54$7.55+0.13%$7.58$7.27918,264 shs$426.35 million03/28/2024$7.44$7.54+1.34%$7.57$7.27918,264 shs$425.78 million03/27/2024$7.18$7.44+3.62%$7.44$7.05450,434 shs$420.14 million03/26/2024$7.29$7.18-1.51%$7.37$7.17293,439 shs$405.46 million03/25/2024$7.11$7.29+2.53%$7.35$7.14332,278 shs$411.65 million03/22/2024$7.56$7.14-5.56%$7.46$7.03648,787 shs$403.20 million03/21/2024$7.30$7.56+3.56%$7.71$7.33544,788 shs$426.91 million03/20/2024$6.60$7.30+10.61%$7.55$6.55582,238 shs$412.22 million03/19/2024$6.90$6.60-4.35%$6.92$6.60510,792 shs$372.70 million03/18/2024$7.02$6.90-1.71%$7.15$6.86280,420 shs$389.64 million03/15/2024$7.31$7.02-3.97%$7.57$7.021.31 million shs$396.42 million03/14/2024$7.91$7.31-7.59%$7.78$7.26710,849 shs$412.80 millionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.03/13/2024$8.00$7.91-1.13%$8.17$7.82301,692 shs$446.68 million03/12/2024$8.25$8.00-3.03%$8.28$7.96272,932 shs$451.76 million03/11/2024$8.13$8.25+1.48%$8.42$8.00309,734 shs$465.86 million03/08/2024$8.10$8.13+0.37%$8.38$8.09236,980 shs$459.10 million03/07/2024$8.07$8.10+0.37%$8.34$8.10494,875 shs$457.41 million03/06/2024$7.77$8.07+3.86%$8.24$7.44605,438 shs$455.70 million03/05/2024$7.28$7.77+6.73%$7.89$7.15403,830 shs$438.77 million03/04/2024$7.63$7.28-4.59%$7.75$7.28360,872 shs$411.10 million03/01/2024$7.93$7.63-3.78%$7.84$7.45480,227 shs$430.64 million02/29/2024$7.82$7.93+1.41%$8.31$7.85483,592 shs$447.57 million02/28/2024$7.89$7.82-0.89%$8.15$7.78478,950 shs$441.36 million02/27/2024$7.90$7.89-0.13%$8.17$7.83334,845 shs$445.31 million02/26/2024$8.00$7.90-1.25%$8.19$7.86334,256 shs$445.88 million02/23/2024$7.87$7.97+1.27%$8.26$7.68502,685 shs$449.83 million02/22/2024$7.82$7.87+0.64%$7.92$7.71386,572 shs$444.18 million02/21/2024$8.08$7.82-3.22%$8.00$7.76373,507 shs$441.39 million02/20/2024$8.17$8.08-1.10%$8.22$8.05320,491 shs$456.04 million02/19/2024$8.17$8.17$8.23$7.78462,100 shs$461.12 million02/16/2024$8.15$8.17+0.25%$8.23$7.78462,146 shs$461.15 million02/15/2024$7.80$8.15+4.49%$8.20$7.81685,288 shs$459.99 million02/14/2024$7.53$7.80+3.59%$7.84$7.58490,786 shs$440.23 million02/13/2024$8.23$7.53-8.51%$7.85$7.39874,066 shs$424.99 million02/12/2024$8.30$8.23-0.84%$8.56$8.221.27 million shs$464.50 million02/09/2024$8.19$8.30+1.34%$8.35$7.93598,188 shs$468.45 million02/08/2024$7.95$8.19+3.02%$8.22$7.81570,903 shs$462.24 million Related Companies: MidWestOne Financial Group Stock Chart Bridgewater Bancshares Stock Chart Flushing Financial Stock Chart Red River Bancshares Stock Chart Enterprise Bancorp Stock Chart Sierra Bancorp Stock Chart RBB Bancorp Stock Chart Mid Penn Bancorp Stock Chart Orrstown Financial Services Stock Chart ACNB 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 5/9/2024 by MarketBeat.com Staff From Our Partners1970’s computer coder Issues Shocking AI WarningInvestorPlaceThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsDems have chosen Biden replacement?Paradigm PressThe A.I. story nobody is telling you (Read ASAP)TradeSmithGold Set to EXPLODE!Gold Safe ExchangeThe Crypto 9-5 Escape PlanCrypto 101 MediaThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market Insiders 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.