Get the Stockscreener App
5.18
2.37%
0.12
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 November 14, 2025, is $5.18.
- 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 17.33% to $5.18 now.
- The 52-week high stock price for FFWM is $8.52, representing a 64.48% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FFWM is $4.415, indicating a -14.77% 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 11, 2025 | $5.21 | $5.06 | $0.15 | 949,247.0 | +0.79% |
| Nov 10, 2025 | $5.21 | $5.05 | $0.155 | 1,289,408.0 | -1.36% |
| Nov 07, 2025 | $5.37 | $5.14 | $0.23 | 1,104,909.0 | -3.38% |
| Nov 06, 2025 | $5.45 | $5.32 | $0.13 | 927,350.0 | -0.93% |
| Nov 05, 2025 | $5.45 | $5.20 | $0.25 | 1,527,891.0 | +2.87% |
| Nov 04, 2025 | $5.33 | $5.18 | $0.15 | 1,324,859.0 | -0.76% |
| Nov 03, 2025 | $5.51 | $5.23 | $0.28 | 1,898,837.0 | -3.13% |
| Oct 31, 2025 | $5.45 | $5.22 | $0.23 | 1,740,932.0 | +2.64% |
| Oct 30, 2025 | $5.39 | $5.20 | $0.19 | 3,004,839.0 | -0.56% |
| Oct 29, 2025 | $5.50 | $5.20 | $0.307 | 2,108,644.0 | -3.09% |
| Oct 28, 2025 | $5.92 | $5.42 | $0.495 | 4,682,338.0 | -0.90% |
| Oct 27, 2025 | $5.64 | $5.49 | $0.15 | 341,265.0 | +0.00% |
| Oct 24, 2025 | $5.61 | $5.50 | $0.11 | 642,139.0 | +1.83% |
| Oct 23, 2025 | $5.52 | $5.42 | $0.10 | 400,399.0 | -1.45% |
| Oct 22, 2025 | $5.53 | $5.43 | $0.10 | 566,858.0 | +1.65% |
| Oct 21, 2025 | $5.54 | $5.42 | $0.115 | 549,467.0 | -0.55% |
| Oct 20, 2025 | $5.50 | $5.35 | $0.15 | 869,829.0 | +2.05% |
| Oct 17, 2025 | $5.37 | $5.22 | $0.15 | 724,103.0 | +3.47% |
| Oct 16, 2025 | $5.66 | $5.17 | $0.49 | 1,013,667.0 | -9.44% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $5.51 | $4.95 | $0.56 | 12,123,125.0 | -4.78% |
| 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% |
1.04%
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):