Get the Stockscreener App
6.07
0.25%
-0.010
First Foundation Inc Stock (FFWM) Price History
The historical daily chart and data for First Foundation Inc stock (FFWM), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $6.07.
- First Foundation Inc all-time high stock price is $8.52, occurred on November 25, 2024.
- The lowest First Foundation Inc stock price recorded was $4.415 on April 09, 2025. Since then, First Foundation Inc's stock price has risen over 37.49% to $6.07 now.
- The 52-week high stock price for FFWM is $7.415, representing a 22.16% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for FFWM is $4.415, indicating a -27.27% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about FFWM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $6.10 | $5.99 | $0.11 | 226,297.0 | -0.33% |
| Dec 11, 2025 | $6.11 | $5.92 | $0.19 | 907,058.0 | +1.00% |
| Dec 10, 2025 | $6.07 | $5.80 | $0.27 | 695,843.0 | +3.08% |
| Dec 09, 2025 | $5.87 | $5.66 | $0.21 | 644,775.0 | +2.46% |
| Dec 08, 2025 | $5.81 | $5.69 | $0.12 | 630,120.0 | -0.70% |
| Dec 05, 2025 | $5.80 | $5.64 | $0.165 | 518,157.0 | +1.23% |
| Dec 04, 2025 | $5.68 | $5.46 | $0.22 | 650,258.0 | +2.35% |
| Dec 03, 2025 | $5.58 | $5.37 | $0.21 | 611,649.0 | +2.97% |
| Dec 02, 2025 | $5.49 | $5.36 | $0.13 | 762,686.0 | -0.37% |
| Dec 01, 2025 | $5.45 | $5.25 | $0.195 | 604,174.0 | +1.50% |
| Nov 28, 2025 | $5.47 | $5.32 | $0.15 | 244,935.0 | -1.30% |
| Nov 26, 2025 | $5.49 | $5.39 | $0.10 | 829,006.0 | -1.64% |
| Nov 25, 2025 | $5.52 | $5.32 | $0.20 | 630,763.0 | +3.79% |
| Nov 24, 2025 | $5.33 | $5.20 | $0.135 | 646,110.0 | -0.75% |
| Nov 21, 2025 | $5.36 | $5.03 | $0.325 | 975,180.0 | +6.61% |
| Nov 20, 2025 | $5.12 | $4.91 | $0.21 | 704,046.0 | -0.40% |
| Nov 19, 2025 | $5.01 | $4.86 | $0.15 | 1,080,375.0 | +2.24% |
| Nov 18, 2025 | $5.02 | $4.77 | $0.25 | 1,383,756.0 | +2.73% |
| Nov 17, 2025 | $5.18 | $4.77 | $0.41 | 834,555.0 | -7.92% |
| Nov 14, 2025 | $5.18 | $4.95 | $0.23 | 586,733.0 | +2.37% |
| Nov 13, 2025 | $5.15 | $5.05 | $0.10 | 871,944.0 | -0.39% |
| Nov 12, 2025 | $5.19 | $5.04 | $0.15 | 1,055,214.0 | -0.78% |
First Foundation Inc Stock (FFWM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Foundation Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFWM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Foundation Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Foundation Inc Stock (FFWM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.11 | $5.25 | $0.86 | 6,251,017.0 | +13.91% |
| Nov, 2025 | $5.52 | $4.77 | $0.75 | 18,865,118.0 | -2.21% |
| Oct, 2025 | $5.99 | $5.17 | $0.815 | 24,385,347.0 | -2.33% |
| Sep, 2025 | $6.22 | $5.51 | $0.71 | 13,096,713.0 | -6.39% |
| Aug, 2025 | $6.00 | $4.58 | $1.42 | 16,428,490.0 | +22.18% |
| Jul, 2025 | $5.72 | $4.68 | $1.04 | 20,024,522.0 | -4.51% |
| Jun, 2025 | $5.53 | $4.93 | $0.59 | 13,109,501.0 | -1.16% |
| May, 2025 | $5.57 | $4.94 | $0.63 | 13,647,615.0 | +2.79% |
| Apr, 2025 | $5.37 | $4.42 | $0.955 | 22,520,931.0 | -3.28% |
| Mar, 2025 | $5.33 | $4.52 | $0.81 | 13,418,870.0 | +1.96% |
| Feb, 2025 | $5.52 | $4.66 | $0.86 | 9,253,459.0 | -1.17% |
| Jan, 2025 | $6.47 | $5.04 | $1.43 | 9,174,558.0 | -17.07% |
First Foundation Inc Stock (FFWM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.13 | $5.74 | $2.39 | 9,089,050.0 | -24.78% |
| Nov, 2024 | $8.52 | $6.40 | $2.12 | 10,312,000.0 | +18.13% |
| Oct, 2024 | $7.84 | $5.83 | $2.01 | 13,097,612.0 | +7.85% |
| Sep, 2024 | $7.16 | $6.03 | $1.13 | 10,285,286.0 | -11.36% |
| Aug, 2024 | $7.29 | $5.74 | $1.55 | 12,386,477.0 | +0.57% |
| Jul, 2024 | $7.35 | $4.84 | $2.51 | 22,348,333.0 | +6.87% |
| Jun, 2024 | $6.59 | $5.21 | $1.38 | 9,085,740.0 | +10.64% |
| May, 2024 | $6.47 | $5.23 | $1.24 | 11,089,043.0 | +8.03% |
| Apr, 2024 | $7.06 | $5.48 | $1.58 | 5,593,899.0 | +0.00% |
1.34%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):