Education
About Us
Working with TipRanks
Follow Us
First Foundation (FFWM)
NYSE:FFWM
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
4.78
5.02
4.77
4.90
4.90
+2.73%
1,385,594
1.61
Nov 17, 2025
5.14
5.18
4.77
4.77
4.77
-7.92%
835,444
0.98
Nov 14, 2025
5.05
5.18
4.95
5.18
5.18
+2.37%
587,445
0.69
Nov 13, 2025
5.05
5.15
5.05
5.06
5.06
-0.39%
872,220
1.02
Nov 12, 2025
5.09
5.19
5.04
5.08
5.08
-0.78%
1,055,916
1.25
Nov 11, 2025
5.11
5.21
5.06
5.12
5.12
+0.79%
949,272
1.12
Nov 10, 2025
5.15
5.21
5.05
5.08
5.08
-1.36%
1,512,018
1.82
Nov 07, 2025
5.31
5.37
5.14
5.15
5.15
-3.38%
1,327,351
1.62
Nov 06, 2025
5.33
5.45
5.32
5.33
5.33
-0.93%
928,578
1.12
Nov 05, 2025
5.25
5.45
5.20
5.38
5.38
+2.87%
1,558,640
1.92
Nov 04, 2025
5.23
5.33
5.18
5.23
5.23
-0.76%
1,364,766
1.70
Nov 03, 2025
5.51
5.51
5.23
5.27
5.27
-3.13%
1,943,789
2.44
Oct 31, 2025
5.26
5.45
5.22
5.44
5.44
+2.64%
1,812,221
2.29
Oct 30, 2025
5.21
5.39
5.20
5.30
5.30
-0.56%
3,097,272
3.95
Oct 29, 2025
5.45
5.51
5.20
5.33
5.33
-3.09%
2,110,762
2.67
Oct 28, 2025
5.83
5.92
5.43
5.50
5.50
-0.90%
4,636,950
6.32
Oct 27, 2025
5.60
5.64
5.49
5.55
5.55
0.00%
355,700
0.48
Oct 24, 2025
5.52
5.61
5.50
5.55
5.55
+1.83%
643,749
0.85
Oct 23, 2025
5.51
5.52
5.42
5.45
5.45
-1.45%
400,424
0.52
Oct 22, 2025
5.47
5.53
5.43
5.53
5.53
+1.65%
567,028
0.73
Oct 21, 2025
5.46
5.54
5.42
5.44
5.44
-0.55%
589,791
0.76
Oct 20, 2025
5.38
5.50
5.35
5.47
5.47
+2.05%
870,010
1.13
Oct 17, 2025
5.27
5.37
5.22
5.36
5.36
+3.47%
732,768
0.96
Oct 16, 2025
5.66
5.66
5.17
5.18
5.18
-9.44%
1,022,615
1.35
Oct 15, 2025
5.88
5.90
5.67
5.72
5.72
-1.72%
497,648
0.65
Oct 14, 2025
5.65
5.92
5.64
5.82
5.82
+2.11%
800,458
1.05
Rows: