First Foundation Stock Price History (NASDAQ:FFWM)

Add to My Stocks
$16.61 $0.14 (0.84%) FFWM stock closing price Jul 21, 2017 (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 in the Open, High, Low, Close, and Volume data format along with First Foundation price to earnings ratio data. The First Foundation stock price history chart shows that the stock price was at a low of 8.8 on 05 Mar, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2116.9016.9416.5416.6110426621.863.77
2017-07-2016.7016.9016.5116.755003622.043.80
2017-07-1916.6216.7516.5016.717758521.993.79
2017-07-1816.5116.6816.4716.624128921.873.77
2017-07-1716.5516.7016.4216.654509821.913.78
2017-07-1416.5316.7216.4116.636579621.883.77
2017-07-1316.4716.5516.2816.542917521.763.75
2017-07-1216.4616.5316.3816.495929421.703.74
2017-07-1116.5016.5316.1716.453704421.653.73
2017-07-1016.4516.5416.3216.505590221.713.74
2017-07-0716.5516.6016.4516.566295421.793.76
2017-07-0616.5316.6116.3116.5111946021.723.74
2017-07-0516.5616.6116.3816.547478221.763.75
2017-07-0316.4716.6016.4716.597557821.833.76
2017-06-3016.5116.5316.2716.437619921.623.73
2017-06-2916.5016.6016.2916.518496621.723.74
2017-06-2816.3916.4916.2916.417525521.593.72
2017-06-2716.3016.4016.1916.256617121.383.69
2017-06-2616.3116.4116.1216.248920521.373.68
2017-06-2316.1816.4416.0816.3133915221.463.70
2017-06-2216.4316.4416.0316.1315627121.223.66
2017-06-2116.0616.1315.9016.046298221.113.64
2017-06-2016.1616.1615.8816.024953821.083.63
2017-06-1916.3516.3816.0916.175702321.283.67
2017-06-1615.9816.3115.9116.2919225321.433.70
2017-06-1516.4416.7216.2016.2712092221.413.69
2017-06-1416.4416.6416.1216.628667821.873.77
2017-06-1316.2716.7916.1616.5713158321.803.76
2017-06-1216.1016.9416.0616.1516234521.253.66
2017-06-0916.0416.2015.9416.0924139321.173.65
2017-06-0815.7016.1415.7015.959426720.993.62
2017-06-0715.7815.8415.6415.672804520.623.55
2017-06-0615.4515.8415.3715.676996620.623.55
2017-06-0515.9715.9715.3015.574924120.493.53
2017-06-0215.6016.1715.6015.9928006821.043.63
2017-06-0115.4115.6915.2815.676871520.623.55
2017-05-3115.6115.6315.0615.3325312520.173.48
2017-05-3015.7315.9015.4015.607198520.533.54
2017-05-290.000.000.0015.810N/AN/A
2017-05-2615.8215.8315.6315.814473120.803.59
2017-05-2515.9016.0015.6715.826981120.823.59
2017-05-2416.3016.3015.8415.8713457520.883.60
2017-05-2316.2716.3916.0016.304002621.453.70
2017-05-2215.9816.2515.9616.207190521.323.67
2017-05-1915.9716.2415.8415.949042820.973.62
2017-05-1815.7416.0015.6715.916647620.933.61
2017-05-1716.1416.1415.8415.879451020.883.60
2017-05-1615.9316.4915.8516.468850521.663.73
2017-05-1515.6815.9515.5915.855885020.863.60
2017-05-1216.0016.0015.3815.6710936420.623.55
2017-05-1116.3716.3716.0516.076556021.153.65
2017-05-1016.4716.5016.3816.4614815521.663.73
2017-05-0916.3916.6416.2916.4619029921.663.73
2017-05-0816.3516.4016.2516.367183621.533.71
2017-05-0516.3516.4416.2416.3533983921.513.71
2017-05-0416.3516.4216.1216.3313034321.493.70
2017-05-0316.0416.3016.0416.266728021.403.69
2017-05-0216.0216.1715.8416.147564621.243.66
2017-05-0115.8116.0415.7516.028452421.083.63
2017-04-2815.7515.7815.6815.7010137320.663.56
2017-04-2716.1016.1015.6815.726530320.683.57
2017-04-2616.0016.3315.9316.0318403821.093.64
2017-04-2516.4316.4315.8816.0014367621.053.63
2017-04-2415.9416.1715.8516.008083222.863.87
2017-04-2115.6615.7715.6115.718431922.443.80
2017-04-2015.6615.7715.6015.746844222.493.80
2017-04-1915.3715.6515.3715.616060520.543.54
2017-04-1815.2515.3815.1715.352687320.203.48
2017-04-1715.3215.3815.1115.363912820.213.48
2017-04-140.000.000.0015.320N/AN/A
2017-04-1315.4515.5215.3115.325891820.163.47
2017-04-1215.4115.6715.2815.5012064520.403.51
2017-04-1115.2315.5015.2315.484987020.373.51
2017-04-1015.4915.5515.2015.283042020.113.46
2017-04-0715.3015.7315.3015.504448220.403.51
2017-04-0615.3015.5215.3015.386166320.243.49
2017-04-0515.5315.6715.3015.316738820.153.47
2017-04-0415.4915.5315.3615.476981320.363.51
2017-04-0315.5615.6015.3715.507038320.403.51
2017-03-3115.7515.7515.4215.516150720.413.52
2017-03-3015.3215.7515.3215.743706820.713.57
2017-03-2915.3415.3615.2315.342604020.183.48
2017-03-2815.3215.5915.2415.443954520.323.50
2017-03-2715.2015.5115.0315.453903120.333.50
2017-03-2415.2615.3214.9015.266686820.083.46
2017-03-2314.8015.1614.7415.125570719.903.43
2017-03-2214.8615.0014.6714.745226519.403.34
2017-03-2115.6615.7714.9614.978336419.703.39
2017-03-2015.8515.9615.6015.604588520.533.54
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 17.02 Feb 21,2017
Min Stock Price 8.8 Mar 05,2015
Avg Stock Price 11.88

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 20.35

First Foundation Historical PS ratio: Past 5 years

Max PS Ratio 4.13 Feb 03,2017
Min PS Ratio 1.93 Mar 08,2016
Avg PS Ratio 3.51

FFWM Industry Peers

Company Price Change (%)
Southside Bancshares (SBSI)35.10.09 (0.26%)
Opus Bank (OPB)23.50 (0%)
Territorial Bancorp (TBNK)30.540.13 (0.42%)
Chino Commercial Bancorp (CCBC)15.050 (0%)
Wells Fargo (WFC)54.170.71 (1.29%)
Washington Federal (WAFD)33.40 (0%)
Comerica (CMA)72.460.03 (0.04%)

First Foundation historical quotes helps an investor analyze a company's history and do First Foundation stock analysis . The price movement is easily depicted in the First Foundation stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 16.61 and 104266 shares of FFWM were traded on 21 Jul, 2017. The company's P/S ratio was at a high of 4.13 on 03 Feb, 2017 according to our First Foundation stock market history data. .