Education
About Us
Working with TipRanks
Follow Us
First Foundation (FFWM)
NYSE:FFWM
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
5.65
5.69
5.61
5.65
5.65
+1.25%
455,000
0.65
Mar 13, 2026
5.68
5.76
5.54
5.58
5.58
-1.41%
475,909
0.68
Mar 12, 2026
5.46
5.69
5.44
5.66
5.66
+1.62%
999,056
1.43
Mar 11, 2026
5.65
5.71
5.52
5.57
5.57
-2.79%
573,963
0.82
Mar 10, 2026
5.75
5.94
5.67
5.73
5.73
-0.52%
1,193,738
1.72
Mar 09, 2026
5.69
5.80
5.58
5.76
5.76
-1.37%
524,509
0.75
Mar 06, 2026
5.74
5.88
5.65
5.84
5.84
-1.68%
563,783
0.81
Mar 05, 2026
5.94
6.01
5.87
5.94
5.94
-1.66%
322,454
0.46
Mar 04, 2026
6.06
6.12
5.96
6.04
6.04
+0.83%
422,767
0.60
Mar 03, 2026
5.78
6.03
5.71
5.99
5.99
+0.50%
584,437
0.83
Mar 02, 2026
5.72
5.98
5.70
5.96
5.96
+1.53%
647,279
0.91
Feb 27, 2026
6.02
6.05
5.75
5.87
5.87
-4.71%
873,373
1.24
Feb 26, 2026
6.16
6.24
6.01
6.16
6.16
-0.32%
458,656
0.65
Feb 25, 2026
6.01
6.21
6.00
6.18
6.18
+3.52%
416,286
0.58
Feb 24, 2026
5.89
5.98
5.78
5.97
5.97
0.00%
738,615
1.04
Feb 23, 2026
6.32
6.36
5.87
5.97
5.97
-6.13%
857,116
1.20
Feb 20, 2026
6.26
6.38
6.12
6.36
6.36
+1.60%
504,658
0.70
Feb 19, 2026
6.13
6.27
6.13
6.26
6.26
+0.32%
957,242
1.33
Feb 18, 2026
6.38
6.46
6.22
6.24
6.24
-1.42%
1,659,606
2.32
Feb 17, 2026
6.24
6.36
6.17
6.33
6.33
+1.44%
1,655,605
2.36
Feb 16, 2026
6.11
6.29
6.01
6.24
6.24
0.00%
0
0.00
Feb 13, 2026
6.11
6.29
6.01
6.24
6.24
+2.46%
356,060
0.50
Feb 12, 2026
6.26
6.26
5.99
6.09
6.09
-1.46%
506,604
0.70
Feb 11, 2026
6.34
6.34
6.11
6.18
6.18
-5.50%
418,144
0.57
Feb 10, 2026
6.55
6.61
6.29
6.31
6.31
-3.52%
607,358
0.81
Feb 09, 2026
6.42
6.62
6.41
6.54
6.54
+1.71%
523,382
0.69
Feb 06, 2026
6.47
6.54
6.43
6.43
6.43
+0.16%
455,632
0.59
Feb 05, 2026
6.46
6.60
6.36
6.42
6.42
-1.23%
888,901
1.14
Feb 04, 2026
6.60
6.72
6.50
6.50
6.50
-0.31%
632,534
0.80
Feb 03, 2026
6.49
6.70
6.49
6.52
6.52
+0.77%
1,818,991
2.29
Feb 02, 2026
6.31
6.62
6.27
6.47
6.47
+3.03%
1,431,963
1.79
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
Rows: