First Foundation Inc. (FFWM) Stock Price History
Historical prices from 2014 to 2026
- 1M
- —
- 3M
- —
- YTD
- -4.5%
- 1Y
- +3.0%
- 3Y
- -4.6%
- 5Y
- -25.3%
Loading 10-year price history...
FFWM Historical Performance
FFWM Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -2.8%
- 2015 annual price return
- +30.1%
- 2016 annual price return
- +22.1%
- 2017 annual price return
- +30.8%
- 2018 annual price return
- -30.2%
- 2019 annual price return
- +30.0%
- 2020 annual price return
- +16.0%
- 2021 annual price return
- +25.6%
- 2022 annual price return
- -44.2%
- 2023 annual price return
- -32.4%
- 2024 annual price return
- -34.9%
- 2025 annual price return
- +1.8%
- 2026 annual price return
- -4.5%
FFWM Stock Price Trajectory (2014–2026)
As of September 24, 2026, First Foundation Inc. (FFWM) trades at $5.90, representing a +3.0% return over the past year. The stock has delivered a -73.9% total return over five years (-25.3% 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 (+3.3% 1Y), CVBF (+12.4% 1Y), and WAFD (-0.8% 1Y), FFWM has underperformed the peer group average. Compare FFWM vs BANR →
FFWM Historical Price Data · from 2014
Rows 1–50 of 2,868| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-31 | 5.88 | 5.93 | 5.61 | 5.90 | 4.51M | +2.43% |
| 2026-03-30 | 5.86 | 5.86 | 5.70 | 5.76 | 755K | -0.86% |
| 2026-03-27 | 5.86 | 5.87 | 5.72 | 5.81 | 603K | -0.85% |
| 2026-03-26 | 5.94 | 5.98 | 5.78 | 5.86 | 650K | -2.01% |
| 2026-03-25 | 5.98 | 6.00 | 5.86 | 5.98 | 976K | +1.87% |
| 2026-03-24 | 5.77 | 5.88 | 5.71 | 5.87 | 781K | +0.34% |
| 2026-03-23 | 5.89 | 6.01 | 5.83 | 5.85 | 1.01M | +2.45% |
| 2026-03-20 | 5.81 | 5.82 | 5.67 | 5.71 | 1.33M | -1.38% |
| 2026-03-19 | 5.54 | 5.84 | 5.50 | 5.79 | 682K | +4.14% |
| 2026-03-18 | 5.58 | 5.59 | 5.46 | 5.56 | 797K | -0.71% |
| 2026-03-17 | 5.67 | 5.79 | 5.58 | 5.60 | 480K | -0.88% |
| 2026-03-16 | 5.65 | 5.69 | 5.61 | 5.65 | 455K | +1.25% |
| 2026-03-13 | 5.68 | 5.76 | 5.54 | 5.58 | 476K | -1.41% |
| 2026-03-12 | 5.46 | 5.69 | 5.44 | 5.66 | 999K | +1.62% |
| 2026-03-11 | 5.65 | 5.71 | 5.52 | 5.57 | 579K | -2.79% |
| 2026-03-10 | 5.75 | 5.94 | 5.67 | 5.73 | 1.19M | -0.52% |
| 2026-03-09 | 5.69 | 5.80 | 5.58 | 5.76 | 527K | -1.37% |
| 2026-03-06 | 5.74 | 5.88 | 5.65 | 5.84 | 564K | -1.68% |
| 2026-03-05 | 5.94 | 6.01 | 5.87 | 5.94 | 323K | -1.66% |
| 2026-03-04 | 6.06 | 6.12 | 5.96 | 6.04 | 423K | +0.83% |
| 2026-03-03 | 5.78 | 6.03 | 5.71 | 5.99 | 584K | +0.50% |
| 2026-03-02 | 5.72 | 5.98 | 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 | 6.21 | 6.00 | 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 | 505K | +1.60% |
| 2026-02-19 | 6.13 | 6.27 | 6.13 | 6.26 | 957K | +0.32% |
| 2026-02-18 | 6.38 | 6.46 | 6.22 | 6.24 | 1.66M | -1.42% |
| 2026-02-17 | 6.24 | 6.36 | 6.17 | 6.33 | 1.66M | +1.44% |
| 2026-02-13 | 6.11 | 6.29 | 6.01 | 6.24 | 356K | +2.46% |
| 2026-02-12 | 6.26 | 6.26 | 5.99 | 6.09 | 507K | -1.46% |
| 2026-02-11 | 6.34 | 6.34 | 6.11 | 6.18 | 418K | -2.06% |
| 2026-02-10 | 6.55 | 6.61 | 6.29 | 6.31 | 607K | -3.52% |
| 2026-02-09 | 6.42 | 6.62 | 6.41 | 6.54 | 523K | +1.71% |
| 2026-02-06 | 6.47 | 6.54 | 6.43 | 6.43 | 456K | +0.16% |
| 2026-02-05 | 6.46 | 6.60 | 6.36 | 6.42 | 889K | -1.23% |
| 2026-02-04 | 6.60 | 6.72 | 6.50 | 6.50 | 633K | -0.31% |
| 2026-02-03 | 6.49 | 6.70 | 6.49 | 6.52 | 1.82M | +0.77% |
| 2026-02-02 | 6.31 | 6.62 | 6.27 | 6.47 | 1.43M | +3.03% |
| 2026-01-30 | 6.08 | 6.34 | 6.08 | 6.28 | 1.02M | +2.61% |
| 2026-01-29 | 5.96 | 6.19 | 5.95 | 6.12 | 2.11M | +1.83% |
| 2026-01-28 | 6.22 | 6.22 | 5.94 | 6.01 | 1.53M | -3.06% |
| 2026-01-27 | 6.07 | 6.28 | 6.04 | 6.20 | 1.17M | +2.48% |
| 2026-01-26 | 5.98 | 6.10 | 5.89 | 6.05 | 975K | +0.67% |
| 2026-01-23 | 6.36 | 6.36 | 6.00 | 6.01 | 881K | -5.95% |
| 2026-01-22 | 6.39 | 6.54 | 6.38 | 6.39 | 1.77M | +0.79% |
| 2026-01-21 | 6.14 | 6.42 | 6.14 | 6.34 | 1.69M | +3.76% |
| 2026-01-20 | 6.09 | 6.17 | 6.07 | 6.11 | 311K | -1.93% |
FFWM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FFWM — Frequently Asked Questions
Quick answers to the most common questions about buying FFWM stock.
How has FFWM stock performed recently?
FFWM returned +3.0% over the past year, beating its 5-year annualized CAGR of -25.3%. 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 +3.0% 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.