First Foundation (FFWM) Stock Chart & Stock Price History → A once-in-a-century investment opportunity (From Stansberry Research) (Ad) Free FFWM Stock Alerts $6.27 +0.36 (+6.09%) (As of 05/17/2024 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+17.64%1 Month Performance-2.49%3 Month Performance-23.26%6 Month Performance+4.15%Year-To-Date Performance-35.23%1 Year Performance+45.14% 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 Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. FFWM Stock Chart for Saturday, May, 18, 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 Capitalization05/17/2024$5.91$6.27+6.09%$6.30$5.88538,661 shs$354.32 million05/16/2024$5.84$5.91+1.20%$5.99$5.78332,257 shs$333.97 million05/15/2024$5.53$5.84+5.61%$5.90$5.67443,442 shs$330.02 million05/14/2024$5.33$5.53+3.75%$5.54$5.35617,992 shs$312.50 million05/13/2024$5.27$5.33+1.14%$5.46$5.31660,050 shs$301.20 million05/10/2024$5.55$5.27-5.05%$5.65$5.23643,062 shs$297.82 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. 05/09/2024$5.58$5.55-0.54%$5.66$5.49639,825 shs$313.64 million05/08/2024$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 million04/30/2024$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 millionA once-in-a-century investment opportunity (Ad)It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.To get its name and ticker symbol for free - just click here.03/22/2024$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 million03/13/2024$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 million Related Companies: Bridgewater Bancshares Stock Chart Sierra Bancorp Stock Chart MidWestOne Financial Group Stock Chart Enterprise Bancorp Stock Chart Red River Bancshares Stock Chart RBB Bancorp Stock Chart Mid Penn Bancorp Stock Chart First Business Financial Services Stock Chart West Bancorporation Stock Chart Flushing Financial 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 5/18/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceThe Presidential candidate you should REALLY be worried aboutStansberry ResearchProtect Your Bank Account Before It’s Too LateWeiss RatingsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressWhat’s Really Next for America…Porter & CompanyHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlace 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 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.