First Foundation Stock Price History (NASDAQ:FFWM)

Add to My Stocks
$28.91 $0.1 (0.35%) FFWM stock closing price Dec 06, 2016 (Closing)

First Foundation stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and First Foundation P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0628.7528.9828.6028.916133420.953.96
2016-12-0528.0529.0228.0528.818194620.883.95
2016-12-0227.7328.1527.0927.853999420.183.82
2016-12-0128.0228.5427.4527.746213020.103.80
2016-11-3028.9928.9927.8828.024563520.303.84
2016-11-2928.8829.2228.7628.852151020.913.95
2016-11-2828.6529.1528.5628.712707720.803.93
2016-11-2528.8029.2728.1828.801012520.873.95
2016-11-240.000.000.0028.850N/AN/A
2016-11-2328.7929.0128.6228.852732120.913.95
2016-11-2228.0528.9527.5328.753281720.833.94
2016-11-2127.3528.3026.6928.036294420.313.84
2016-11-1827.2528.3226.5828.203500720.443.86
2016-11-1726.9827.2226.5427.124570819.653.72
2016-11-1626.9027.1326.2826.944128719.523.69
2016-11-1525.6827.1425.1827.113338219.653.71
2016-11-1425.3925.9825.3625.6313652718.573.51
2016-11-1124.7125.4024.0325.3617731018.383.47
2016-11-1024.8025.0123.2724.836228817.993.40
2016-11-0924.2024.7424.0224.655836217.863.38
2016-11-0823.9824.3023.8624.092349617.463.30
2016-11-0723.7924.2823.7923.915029717.333.28
2016-11-0423.9424.2023.5023.793652517.243.26
2016-11-0324.0824.0823.8823.941605417.353.28
2016-11-0224.2624.2923.8923.962251117.363.28
2016-11-0124.6924.6924.3024.415236517.693.34
2016-10-3124.9124.9224.6124.745530417.933.39
2016-10-2824.9524.9524.8424.854498018.013.40
2016-10-2724.6524.9424.6524.882561424.633.95
2016-10-2624.6524.8924.6524.741361224.503.93
2016-10-2524.6324.8224.6124.802144624.553.94
2016-10-2424.7624.9324.7624.89973224.643.95
2016-10-2124.4124.6724.4124.621227824.383.91
2016-10-2024.4324.7524.4324.631818424.393.91
2016-10-1924.4024.5724.3324.3810803924.143.87
2016-10-1824.5724.5724.3424.391828524.153.87
2016-10-1724.5924.6224.3524.453386624.203.88
2016-10-1424.7424.8024.5424.582504224.343.91
2016-10-1324.5724.6224.4524.5511928224.313.90
2016-10-1224.9525.0024.7924.805342224.553.94
2016-10-1124.7024.7324.3624.652564524.413.92
2016-10-1024.7024.7324.6624.683847724.443.92
2016-10-0724.4024.7024.3724.661489824.423.92
2016-10-0624.7024.7024.3824.571254724.333.90
2016-10-0524.1124.7424.1124.632368224.393.91
2016-10-0424.0724.2323.8024.011878723.773.81
2016-10-0324.2224.3023.9024.073176523.833.82
2016-09-3024.1824.8023.9724.673516724.433.92
2016-09-2924.5324.7624.1124.205140423.963.84
2016-09-2824.7524.9124.6424.702180724.463.92
2016-09-2724.3524.7224.2824.703007524.463.92
2016-09-2624.4224.5424.2724.392492124.153.87
2016-09-2324.5324.6424.3324.511972824.273.89
2016-09-2224.3124.6324.1024.512130724.273.89
2016-09-2124.2024.3524.0224.292389024.053.86
2016-09-2024.1424.2724.1024.141032323.903.84
2016-09-1924.3024.3823.9624.133142123.893.83
2016-09-1624.3624.3924.0224.086991723.843.83
2016-09-1524.1624.3624.1624.303083924.063.86
2016-09-1424.3024.6723.9324.174575823.933.84
2016-09-1324.6524.6524.3524.462529224.223.89
2016-09-1224.3824.7724.3524.772808224.533.94
2016-09-0924.7924.9824.6124.641740624.403.91
2016-09-0825.0025.1024.7824.974697124.723.97
2016-09-0725.0025.0024.9424.992134424.743.97
2016-09-0624.9825.0024.8725.001995224.753.97
2016-09-050.000.000.0024.950N/AN/A
2016-09-0224.9725.0224.8524.953012524.703.96
2016-09-0124.5525.1124.5524.992837724.743.97
2016-08-3125.2125.2524.7525.052528824.803.98
2016-08-3024.8025.1924.8025.154066524.904.00
2016-08-2924.7825.0724.7824.951009824.703.96
2016-08-2624.8925.1724.8024.843868824.593.95
2016-08-2524.5524.8824.5524.702633524.463.92
2016-08-2424.3124.7124.2124.5713007824.333.90
2016-08-2324.5524.6824.3024.487284424.243.89
2016-08-2224.8024.8024.5124.671392624.433.92
2016-08-1924.8824.9424.6524.744436524.503.93
2016-08-1824.7024.9024.5824.832653024.583.94
2016-08-1724.7424.8024.6524.751901924.513.93
2016-08-1624.7524.9824.4424.754152224.513.93
2016-08-1524.6924.8124.1824.735358124.493.93
2016-08-1224.5424.9024.5424.764418724.523.93
2016-08-1124.5724.8524.5724.721514124.483.93
2016-08-1024.5724.9024.4824.733248124.493.93
2016-08-0924.5124.9724.5124.752946724.513.93
2016-08-0824.9025.0524.8124.892294324.643.95
2016-08-0523.6025.0623.2825.0311348224.783.98
2016-08-0423.7723.8023.5623.601478623.373.75
Get more Data

First Foundation Stock Chart

View FFWM PE ratio, PS ratio stocks charts and compare with peers.
FFWM Chart
Note: Compare First Foundation stock price history with the index and industry peers.

First Foundation Historical Prices: Past 5 years

Max Stock Price 28.91 Dec 06,2016
Min Stock Price 17.6 Mar 05,2015
Avg Stock Price 21.58

First Foundation Historical PE ratio: Past 5 years

Max PE Ratio 24.9 Aug 30,2016
Min PE Ratio 16.74 Mar 08,2016
Avg PE Ratio 19.83

First Foundation Historical PS ratio: Past 5 years

Max PS Ratio 4 Jul 28,2016
Min PS Ratio 1.93 Mar 08,2016
Avg PS Ratio 3.37

FFWM Industry Peers

Company Price Change (%)
Opus Bank (OPB)27.350.2 (0.74%)
Banc Of California (BANC)160.65 (4.23%)
Territorial Bancorp (TBNK)32.220.08 (0.25%)
Chino Commercial Bancorp (CCBC)14.150.05 (0.35%)
Wells Fargo (WFC)55.551.2 (2.21%)
Washington Federal (WAFD)33.30.35 (1.06%)
Comerica (CMA)67.691.63 (2.47%)

We provide First Foundation historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Foundation stock analysis. The price and volume changes on a daily basis is provided in the First Foundation stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 28.91 and 61334 shares of FFWM were traded on 06 Dec, 2016. The average P/S ratio was 3.37 as can be seen by First Foundation stock price history. .