First Foundation Inc.
FFWMNYSEFinancial Services
$5.90
+$0.14(+2.43%)
Market Cap$489265123
P/E Ratio—
52W High$6.72
52W Low$4.415
First Foundation Inc.（FFWM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ffwm · 日线历史（复权）· FMP · 截至 2026年3月31日
5-Year High5Y
$29.41
Nov 10, 2021
-79.9% from here
5-Year Low5Y
$3.69
Jul 11, 2023
+59.9% from low
IPO Priceadj.
$9.33
Nov 3, 2014
-36.8% since IPO
1 Year Ago
$5.37
Jun 9, 2025
+9.9% in 1Y
5 Years Ago
$25.16
Jun 8, 2021
-76.6% in 5Y
10 Years Ago
$11.20
Jun 8, 2016
-47.3% in 10Y
Historical Price Data · FFWM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | $5.88 | $5.93 | $5.61 | $5.90 | $5.90 | 4.5M | +0.34% |
| Mar 30, 2026 | $5.86 | $5.86 | $5.70 | $5.76 | $5.76 | 755K | -1.71% |
| Mar 27, 2026 | $5.86 | $5.87 | $5.72 | $5.81 | $5.81 | 603K | -0.85% |
| Mar 26, 2026 | $5.94 | $5.98 | $5.78 | $5.86 | $5.86 | 650K | -1.35% |
| Mar 25, 2026 | $5.98 | $6.00 | $5.86 | $5.98 | $5.98 | 976K | +0.00% |
| Mar 24, 2026 | $5.77 | $5.88 | $5.71 | $5.87 | $5.87 | 781K | +1.73% |
| Mar 23, 2026 | $5.89 | $6.01 | $5.83 | $5.85 | $5.85 | 1.0M | -0.68% |
| Mar 20, 2026 | $5.81 | $5.82 | $5.67 | $5.71 | $5.71 | 1.3M | -1.72% |
| Mar 19, 2026 | $5.54 | $5.84 | $5.50 | $5.79 | $5.79 | 682K | +4.51% |
| Mar 18, 2026 | $5.58 | $5.59 | $5.46 | $5.56 | $5.56 | 797K | -0.36% |
| Mar 17, 2026 | $5.67 | $5.79 | $5.58 | $5.60 | $5.60 | 480K | -1.23% |
| Mar 16, 2026 | $5.65 | $5.69 | $5.61 | $5.65 | $5.65 | 455K | +0.00% |
| Mar 13, 2026 | $5.68 | $5.76 | $5.54 | $5.58 | $5.58 | 476K | -1.76% |
| Mar 12, 2026 | $5.46 | $5.69 | $5.44 | $5.66 | $5.66 | 999K | +3.66% |
| Mar 11, 2026 | $5.65 | $5.71 | $5.52 | $5.57 | $5.57 | 579K | -1.42% |
| Mar 10, 2026 | $5.75 | $5.94 | $5.67 | $5.73 | $5.73 | 1.2M | -0.35% |
| Mar 9, 2026 | $5.69 | $5.80 | $5.58 | $5.76 | $5.76 | 527K | +1.23% |
| Mar 6, 2026 | $5.74 | $5.88 | $5.65 | $5.84 | $5.84 | 564K | +1.74% |
| Mar 5, 2026 | $5.94 | $6.01 | $5.87 | $5.94 | $5.94 | 323K | +0.00% |
| Mar 4, 2026 | $6.06 | $6.12 | $5.96 | $6.04 | $6.04 | 423K | -0.33% |
Showing 1–20 of 1,208 records
Annual Stock Price Performance · FFWM
Jan 1 → Dec 31 · 6 years2026-4.2%$6.16 → $5.90
-4.2%
2025-2.2%$6.30 → $6.16
-2.2%
2024-34.7%$9.51 → $6.21
-34.7%
2023-32.7%$14.38 → $9.68
-32.7%
2022-42.8%$25.04 → $14.33
-42.8%
2021-0.4%$24.96 → $24.86
-0.4%
Best Year2021 · -0.4%
Worst Year2022 · -42.8%
Positive Years0 / 6
Avg Annual Return-19.5%
6Y Total Return-76.4%
6Y CAGR~-21.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FFWM?
If you invested $1,000 in FFWM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$527
Total Return-47.3%
CAGR~-6.2% / yr
Profit$-473
Based on Jun 8, 2016 · $11.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Foundation Inc.（FFWM）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FFWM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FFWM 历史股价FMP 日线复权 OHLCV