First Foundation - 12 Year Stock Price History | FFWM
Historical daily share price chart and data for First Foundation since 2014 adjusted for splits and dividends. The latest closing stock price for First Foundation as of March 31, 2026 is 5.90.
- The all-time high First Foundation stock closing price was 28.00 on November 10, 2021.
- The First Foundation 52-week high stock price is 6.72, which is 13.9% above the current share price.
- The First Foundation 52-week low stock price is 4.77, which is 19.2% below the current share price.
- The average First Foundation stock price for the last 52 weeks is 5.82.
| First Foundation Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 6.0674 | 6.1800 | 6.5400 | 5.5600 | 5.9000 | -4.22% |
| 2025 | 5.4025 | 6.0500 | 6.4000 | 4.5800 | 6.1600 | -0.81% |
| 2024 | 7.0598 | 9.5294 | 10.9179 | 5.0000 | 6.2100 | -35.78% |
| 2023 | 7.7937 | 14.0649 | 16.1388 | 3.7681 | 9.6693 | -31.35% |
| 2022 | 20.2059 | 24.7071 | 26.4952 | 13.3572 | 14.0846 | -41.07% |
| 2021 | 23.1627 | 18.7505 | 27.9950 | 18.7505 | 23.8995 | 26.19% |
| 2020 | 14.1923 | 16.0263 | 19.2429 | 7.7717 | 18.9399 | 17.09% |
| 2019 | 13.5536 | 12.2695 | 16.3237 | 12.0510 | 16.1750 | 37.16% |
| 2018 | 15.9558 | 16.8911 | 18.5509 | 11.0498 | 11.7926 | -30.64% |
| 2017 | 15.2851 | 12.9893 | 17.6706 | 12.6821 | 17.0012 | 30.11% |
| 2016 | 10.8471 | 10.6968 | 13.6633 | 9.2663 | 13.0672 | 20.81% |
| 2015 | 9.4078 | 8.3172 | 11.2883 | 8.0696 | 10.8160 | 30.04% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Southwest | $0.517B | $0.588B |
| First Foundation Inc. engages in providing integrated investment management, wealth planning, consulting, trust and banking services. It operates in two segments, Banking and Wealth Management. The company offers a range of bank deposit products; loan products; specialized services comprising trust services, on-line banking, remote deposit capture, merchant credit card services, ATM cards, Visa debit cards, and business sweep accounts, as well as insurance brokerage services. It offers investment portfolio management and financial planning services; advisory and coordination services and wealth management services. First Foundation Inc. is headquartered in Irvine, California. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| First Horizon (FHN) | United States | $11.522B | 11.58 |
| Cullen/Frost Bankers (CFR) | United States | $10.154B | 15.43 |
| BOK Financial (BOKF) | United States | $8.286B | 13.82 |
| Prosperity Bancshares (PB) | United States | $7.211B | 11.86 |
| First Financial Bankshares (FFIN) | United States | $4.767B | 17.79 |
| International Bancshares (IBOC) | United States | $4.463B | 10.82 |
| Texas Capital Bancshares (TCBI) | United States | $4.280B | 12.75 |
| BancFirst (BANF) | United States | $3.748B | 15.06 |
| Banc Of California (BANC) | United States | $2.925B | 13.98 |
| Happen (HAPN) | United States | $1.928B | 10.07 |
| Farmers & Merchants Bancorp (FMCB) | United States | $0.999B | 10.18 |
| Southside Bancshares (SBSI) | United States | $0.959B | 10.12 |
| River City Bank (RCBC) | United States | $0.739B | 0.00 |
| California BanCorp (BCAL) | United States | $0.708B | 11.97 |
| Red River Bancshares (RRBI) | United States | $0.676B | 14.78 |
| ACNB (ACNB) | United States | $0.661B | 11.65 |
| American Business Bank (AMBZ) | United States | $0.647B | 10.32 |
| West Coast Community Bancorp (WCCB) | United States | $0.630B | 11.42 |
| Private Bancorp Of America (PBAM) | United States | $0.523B | 11.84 |
| First Bank (FRBA) | United States | $0.451B | 10.65 |
| PCB Bancorp (PCB) | United States | $0.393B | 9.68 |
| GBank Financial Holdings (GBFH) | United States | $0.291B | 12.17 |
| OP Bancorp (OPBK) | United States | $0.230B | 7.98 |
| FinWise Bancorp (FINW) | United States | $0.181B | 13.56 |
| CW Bancorp (CWBK) | United States | $0.129B | 10.13 |
| Pinnacle Bank (PBNK) | United States | $0.110B | 26.23 |
| BANCORP 34 (BCTF) | United States | $0.106B | 20.53 |
| Chino Commercial Bancorp (CCBC) | United States | $0.071B | 11.08 |
| Pacific Valley Bancorp (PVBK) | United States | $0.051B | 12.08 |