First Foundation Inc. (FFWM) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
FFWM Historical Performance
Short-Term Returns
FFWM Stock Price Trajectory (2014–2026)
As of May 8, 2026, First Foundation Inc. (FFWM) trades at $5.90, representing a +12.2% return over the past year. The stock has delivered a -72.5% total return over five years (-24.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $29.41 on November 10, 2021. From this peak, FFWM has corrected -79.9%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BANR (+5.9% 1Y), CVBF (+8.9% 1Y), and WAFD (+24.7% 1Y), FFWM has underperformed the peer group average. Compare FFWM vs BANR →
FFWM Historical Price Data (2025–2026)
Showing 30 of 2,869 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-31 | 5.88 | 5.93 | 5.60 | 5.90 | 4.24M | +2.43% |
| 2026-03-30 | 5.84 | 5.86 | 5.71 | 5.76 | 749K | -0.86% |
| 2026-03-27 | 5.84 | 5.87 | 5.71 | 5.81 | 597K | -0.85% |
| 2026-03-26 | 5.94 | 5.98 | 5.79 | 5.86 | 609K | -2.01% |
| 2026-03-25 | 5.98 | 6.00 | 5.86 | 5.98 | 931K | +1.87% |
| 2026-03-24 | 5.78 | 5.88 | 5.71 | 5.87 | 770K | +0.34% |
| 2026-03-23 | 5.89 | 6.01 | 5.83 | 5.85 | 986K | +2.45% |
| 2026-03-20 | 5.81 | 5.82 | 5.67 | 5.71 | 1.22M | -1.38% |
| 2026-03-19 | 5.54 | 5.83 | 5.50 | 5.79 | 642K | +4.14% |
| 2026-03-18 | 5.53 | 5.58 | 5.46 | 5.56 | 772K | -0.71% |
| 2026-03-17 | 5.77 | 5.79 | 5.58 | 5.60 | 460K | -0.88% |
| 2026-03-16 | 5.62 | 5.68 | 5.61 | 5.65 | 439K | +1.25% |
| 2026-03-13 | 5.68 | 5.75 | 5.54 | 5.58 | 471K | -1.41% |
| 2026-03-12 | 5.46 | 5.69 | 5.44 | 5.66 | 885K | +1.62% |
| 2026-03-11 | 5.65 | 5.71 | 5.52 | 5.57 | 568K | -2.79% |
| 2026-03-10 | 5.75 | 5.93 | 5.67 | 5.73 | 1.19M | -0.52% |
| 2026-03-09 | 5.66 | 5.80 | 5.58 | 5.76 | 372K | -1.37% |
| 2026-03-06 | 5.74 | 5.88 | 5.65 | 5.84 | 553K | -1.68% |
| 2026-03-05 | 5.92 | 6.01 | 5.87 | 5.94 | 317K | -1.66% |
| 2026-03-04 | 6.06 | 6.12 | 5.96 | 6.04 | 354K | +0.83% |
| 2026-03-03 | 5.78 | 6.03 | 5.71 | 5.99 | 584K | +0.50% |
| 2026-03-02 | 5.72 | 5.97 | 5.70 | 5.96 | 647K | +1.53% |
| 2026-02-27 | 6.02 | 6.05 | 5.75 | 5.87 | 873K | -4.71% |
| 2026-02-26 | 6.16 | 6.24 | 6.01 | 6.16 | 459K | -0.32% |
| 2026-02-25 | 6.01 | 6.20 | 5.99 | 6.18 | 416K | +3.52% |
| 2026-02-24 | 5.89 | 5.98 | 5.78 | 5.97 | 739K | 0.00% |
| 2026-02-23 | 6.32 | 6.36 | 5.87 | 5.97 | 857K | -6.13% |
| 2026-02-20 | 6.26 | 6.38 | 6.12 | 6.36 | 6 | +1.60% |
| 2026-02-19 | 6.13 | 6.26 | 6.13 | 6.26 | 887K | +0.32% |
| 2026-02-18 | 6.38 | 6.46 | 6.22 | 6.24 | 1.58M | -0.79% |
See FFWM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FFWM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FFWM vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFFWM — Frequently Asked Questions
Quick answers to the most common questions about buying FFWM stock.
How has FFWM stock performed recently?
FFWM returned +12.2% over the past year, beating its 5-year annualized CAGR of -24.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FFWM's all-time high price?
First Foundation Inc. reached $29.41 on 2021-11-10. The 52-week high is $6.72. Current 1-year return of +12.2% places the stock closer to historical peaks.
Where can I download FFWM historical price data?
This page provides FFWM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.