First Foundation Inc. (FFWM) NYSE

5.90

+0.14(+2.43%)

Updated at March 31 04:00PM

Currency In USD

FFWM Historical Return

If you invested $1000 in First Foundation Inc. (FFWM) 10 years ago, it would be worth $573.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $246.66, while $1000 invested 1 year ago would be worth $1,166.01. This corresponds to total returns of -42.66%, -75.33%, 16.6%, respectively, with annualized returns of -5.41%, -24.41%, 16.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FFWM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2026	5.88	5.9	5.9	5.93	5.6	4.51M
March 30, 2026	5.86	5.76	5.76	5.86	5.71	754,653
March 27, 2026	5.86	5.81	5.81	5.87	5.72	602,736
March 26, 2026	5.94	5.86	5.86	5.98	5.79	608,807
March 25, 2026	5.98	5.98	5.98	6	5.86	930,756
March 24, 2026	5.77	5.87	5.87	5.88	5.71	780,496
March 23, 2026	5.89	5.85	5.85	6.01	5.83	1M
March 20, 2026	5.81	5.71	5.71	5.82	5.68	782,533
March 19, 2026	5.54	5.79	5.79	5.84	5.5	652,303
March 18, 2026	5.58	5.56	5.56	5.59	5.46	789,285
March 17, 2026	5.67	5.6	5.6	5.79	5.58	472,406
March 16, 2026	5.65	5.65	5.65	5.69	5.61	447,343
March 13, 2026	5.68	5.58	5.58	5.76	5.54	475,909
March 12, 2026	5.46	5.66	5.66	5.69	5.44	999,056
March 11, 2026	5.65	5.57	5.57	5.7	5.53	567,576
March 10, 2026	5.75	5.73	5.73	5.94	5.67	1.19M
March 09, 2026	5.69	5.76	5.76	5.8	5.58	524,509
March 06, 2026	5.74	5.84	5.84	5.88	5.65	563,800
March 05, 2026	5.94	5.94	5.94	6.01	5.87	322,500
March 04, 2026	6.06	6.04	6.04	6.12	5.96	354,298
March 03, 2026	5.78	5.99	5.99	6.03	5.71	510,694
March 02, 2026	5.72	5.96	5.96	5.98	5.7	647,300
February 27, 2026	6.02	5.87	5.87	6.05	5.75	873,400
February 26, 2026	6.16	6.16	6.16	6.24	6.01	458,700
February 25, 2026	6.01	6.18	6.18	6.21	6	416,300
February 24, 2026	5.89	5.97	5.97	5.98	5.78	738,615
February 23, 2026	6.32	5.97	5.97	6.36	5.87	857,116
February 20, 2026	6.26	6.36	6.36	6.38	6.12	504,700
February 19, 2026	6.13	6.26	6.26	6.27	6.13	957,242
February 18, 2026	6.38	6.24	6.24	6.46	6.22	1.66M
February 17, 2026	6.24	6.33	6.33	6.36	6.17	1.66M
February 13, 2026	6.11	6.24	6.24	6.29	6.01	356,100
February 12, 2026	6.26	6.09	6.09	6.26	5.99	506,604
February 11, 2026	6.34	6.18	6.18	6.34	6.11	418,144
February 10, 2026	6.55	6.31	6.31	6.61	6.29	607,400
February 09, 2026	6.42	6.54	6.54	6.62	6.41	523,400
February 06, 2026	6.47	6.43	6.43	6.54	6.43	455,632
February 05, 2026	6.46	6.42	6.42	6.6	6.36	888,901
February 04, 2026	6.6	6.5	6.5	6.72	6.5	632,534
February 03, 2026	6.49	6.52	6.52	6.7	6.49	1.82M
February 02, 2026	6.31	6.47	6.47	6.62	6.27	1.43M
January 30, 2026	6.08	6.28	6.28	6.34	6.08	1.02M
January 29, 2026	5.96	6.12	6.12	6.19	5.95	2.11M
January 28, 2026	6.22	6.01	6.01	6.22	5.94	1.53M
January 27, 2026	6.07	6.2	6.2	6.28	6.04	1.17M
January 26, 2026	5.98	6.05	6.05	6.1	5.89	974,800
January 23, 2026	6.36	6.01	6.01	6.36	6	881,415
January 22, 2026	6.39	6.39	6.39	6.54	6.38	1.77M
January 21, 2026	6.14	6.34	6.34	6.42	6.14	1.69M
January 20, 2026	6.09	6.11	6.11	6.17	6.07	311,100
January 16, 2026	6.26	6.23	6.23	6.35	6.23	362,500
January 15, 2026	6.16	6.29	6.29	6.34	6.1	422,306
January 14, 2026	6.05	6.17	6.17	6.17	5.99	328,323
January 13, 2026	6.2	6.05	6.05	6.2	6.05	245,400
January 12, 2026	6.15	6.17	6.17	6.23	6.11	246,934
January 09, 2026	6.35	6.24	6.24	6.41	6.2	309,934
January 08, 2026	6.15	6.31	6.31	6.44	6.15	736,101
January 07, 2026	6.19	6.17	6.17	6.22	6.08	282,726
January 06, 2026	6.06	6.22	6.22	6.24	6.01	299,600
January 05, 2026	6.14	6.12	6.12	6.29	6.08	365,430