6.09
price up icon1.84%   0.11
after-market After Hours: 6.09
loading

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 September 04, 2025, is $6.09.
  • 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 37.94% to $6.09 now.
  • The 52-week high stock price for FFWM is $8.52, representing a 39.90% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for FFWM is $4.415, indicating a -27.50% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about FFWM historical price data:
Date High Low High - Low Volume % Change
Sep 04, 2025 $6.17 $5.96 $0.22 543,995.0 +1.84%
Sep 03, 2025 $5.99 $5.80 $0.185 586,828.0 +2.40%
Sep 02, 2025 $6.00 $5.82 $0.185 583,286.0 -1.85%
Aug 29, 2025 $5.98 $5.87 $0.115 628,941.0 +1.54%
Aug 28, 2025 $5.95 $5.83 $0.1165 479,729.0 -1.01%
Aug 27, 2025 $5.99 $5.86 $0.135 429,563.0 +0.00%
Aug 26, 2025 $6.00 $5.82 $0.179 424,656.0 +1.72%
Aug 25, 2025 $5.90 $5.74 $0.16 384,973.0 +0.00%
Aug 22, 2025 $5.85 $5.41 $0.44 766,256.0 +7.78%
Aug 21, 2025 $5.43 $5.30 $0.135 223,668.0 -0.37%
Aug 20, 2025 $5.45 $5.35 $0.095 347,265.0 +0.93%
Aug 19, 2025 $5.43 $5.29 $0.145 403,997.0 -0.19%
Aug 18, 2025 $5.45 $5.29 $0.16 501,769.0 -0.92%
Aug 15, 2025 $5.67 $5.42 $0.25 719,023.0 -3.72%
Aug 14, 2025 $5.64 $5.35 $0.29 650,925.0 +2.73%
Aug 13, 2025 $5.50 $5.23 $0.27 813,154.0 +4.97%
Aug 12, 2025 $5.25 $4.91 $0.335 715,867.0 +6.30%
Aug 11, 2025 $4.96 $4.81 $0.15 583,659.0 +0.61%
Aug 08, 2025 $5.04 $4.82 $0.22 1,288,685.0 -0.20%
Aug 07, 2025 $5.14 $4.89 $0.25 534,259.0 -3.35%
Aug 06, 2025 $5.12 $5.01 $0.11 938,737.0 -0.39%

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
Sep, 2025 $6.17 $5.80 $0.375 2,258,104.0 +2.35%
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%
banks_regional NU
$14.87
price down icon 0.20%
banks_regional NWG
$14.06
price up icon 1.30%
banks_regional TFC
$47.07
price up icon 1.42%
banks_regional LYG
$4.38
price up icon 2.10%
banks_regional DB
$35.32
price up icon 1.47%
banks_regional USB
$49.17
price up icon 1.30%
Cap:     |  Volume (24h):