Education
About Us
Working with TipRanks
Follow Us
First Foundation (FFWM)
NYSE:FFWM
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
6.08
6.34
6.08
6.28
6.28
+2.61%
1,017,190
1.22
Jan 29, 2026
5.96
6.19
5.95
6.12
6.12
+1.83%
2,107,438
2.53
Jan 28, 2026
6.22
6.22
5.94
6.01
6.01
-3.06%
1,531,393
1.73
Jan 27, 2026
6.07
6.28
6.04
6.20
6.20
+2.48%
1,166,709
1.34
Jan 26, 2026
5.98
6.10
5.89
6.05
6.05
+0.67%
974,771
1.13
Jan 23, 2026
6.36
6.36
6.00
6.01
6.01
-5.95%
881,415
1.03
Jan 22, 2026
6.39
6.54
6.38
6.39
6.39
+0.79%
1,774,500
2.12
Jan 21, 2026
6.14
6.42
6.14
6.34
6.34
+3.76%
1,692,124
2.06
Jan 20, 2026
6.09
6.17
6.07
6.11
6.11
-1.93%
311,083
0.37
Jan 19, 2026
6.26
6.35
6.23
6.23
6.23
0.00%
0
0.00
Jan 16, 2026
6.26
6.35
6.23
6.23
6.23
-0.95%
362,473
0.43
Jan 15, 2026
6.16
6.34
6.10
6.29
6.29
+1.94%
422,306
0.50
Jan 14, 2026
6.05
6.17
5.99
6.17
6.17
+1.98%
328,323
0.38
Jan 13, 2026
6.20
6.20
6.05
6.05
6.05
-1.94%
245,398
0.28
Jan 12, 2026
6.15
6.23
6.11
6.17
6.17
-1.12%
246,934
0.28
Jan 09, 2026
6.35
6.41
6.20
6.24
6.24
-1.11%
309,934
0.35
Jan 08, 2026
6.15
6.44
6.15
6.31
6.31
+2.27%
736,101
0.83
Jan 07, 2026
6.19
6.22
6.08
6.17
6.17
-0.80%
282,726
0.31
Jan 06, 2026
6.06
6.24
6.01
6.22
6.22
+1.63%
299,552
0.33
Jan 05, 2026
6.14
6.29
6.08
6.12
6.12
-0.97%
365,430
0.41
Jan 02, 2026
6.16
6.20
6.07
6.18
6.18
+0.32%
532,737
0.59
Dec 31, 2025
6.04
6.21
5.97
6.16
6.16
+1.99%
1,240,392
1.39
Dec 30, 2025
6.08
6.13
6.04
6.04
6.04
-0.82%
420,389
0.47
Dec 29, 2025
6.17
6.17
6.03
6.09
6.09
-1.14%
297,043
0.33
Dec 26, 2025
6.17
6.21
6.10
6.16
6.16
0.00%
224,322
0.25
Dec 24, 2025
6.16
6.22
6.14
6.16
6.16
-0.16%
167,078
0.18
Dec 23, 2025
6.14
6.24
6.10
6.17
6.17
0.00%
464,976
0.51
Dec 22, 2025
6.23
6.34
6.15
6.17
6.17
-1.12%
410,859
0.45
Dec 19, 2025
6.34
6.35
6.22
6.24
6.24
-1.89%
1,046,240
1.15
Dec 18, 2025
6.32
6.41
6.28
6.36
6.36
+1.11%
424,184
0.46
Dec 17, 2025
6.20
6.36
6.16
6.29
6.29
+1.29%
557,152
0.60
Dec 16, 2025
6.00
6.28
6.00
6.21
6.21
+1.14%
619,835
0.66
Dec 15, 2025
6.09
6.16
6.05
6.14
6.14
+1.66%
578,688
0.61
Dec 12, 2025
6.10
6.10
5.99
6.04
6.04
-0.66%
543,417
0.58
Dec 11, 2025
5.98
6.11
5.92
6.08
6.08
+1.00%
909,439
0.98
Dec 10, 2025
5.86
6.07
5.80
6.02
6.02
+3.08%
739,867
0.80
Dec 09, 2025
5.73
5.87
5.66
5.84
5.84
+2.46%
654,917
0.71
Dec 08, 2025
5.78
5.81
5.69
5.70
5.70
-0.70%
642,560
0.70
Dec 05, 2025
5.66
5.81
5.64
5.74
5.74
+1.23%
544,182
0.60
Dec 04, 2025
5.47
5.68
5.46
5.67
5.67
+2.35%
651,899
0.71
Dec 03, 2025
5.43
5.58
5.37
5.54
5.54
+2.97%
613,879
0.67
Dec 02, 2025
5.45
5.49
5.36
5.38
5.38
-0.37%
762,686
0.83
Dec 01, 2025
5.25
5.45
5.25
5.40
5.40
+1.50%
1,049,309
1.16
Nov 28, 2025
5.38
5.47
5.32
5.32
5.32
-1.30%
245,535
0.27
Nov 26, 2025
5.43
5.49
5.39
5.39
5.39
-1.64%
829,006
0.91
Nov 25, 2025
5.32
5.52
5.32
5.48
5.48
+3.79%
631,696
0.70
Nov 24, 2025
5.29
5.33
5.20
5.28
5.28
-0.75%
672,603
0.75
Nov 21, 2025
5.03
5.36
5.03
5.32
5.32
+6.61%
1,002,459
1.12
Nov 20, 2025
4.91
5.12
4.91
4.99
4.99
-0.40%
705,125
0.79
Nov 19, 2025
4.89
5.01
4.86
5.01
5.01
+2.24%
1,082,107
1.23
Rows: