Historical Stock Price
| Home |
| Free Dividend Report |
| FFWM Dividend History |
| FFWM Historical Stock Prices |
| Preferred Stock Newsletter |
| FFWM Options Chain |
| Stock Message Boards |
First Foundation (FFWM) has the following price history information. Looking back at FFWM historical stock prices for the last five trading days, on April 11, 2024, FFWM opened at $6.89, traded as high as $6.89 and as low as $6.65, and closed at $6.83. Trading volume was a total of 244.10K shares. On April 12, 2024, FFWM opened at $6.76, traded as high as $6.95 and as low as $6.66, and closed at $6.90. Trading volume was a total of 398.70K shares. On April 15, 2024, FFWM opened at $6.92, traded as high as $6.99 and as low as $6.41, and closed at $6.45. Trading volume was a total of 244.50K shares. On April 16, 2024, FFWM opened at $6.36, traded as high as $6.51 and as low as $6.26, and closed at $6.42. Trading volume was a total of 383.80K shares. On April 17, 2024, FFWM opened at $6.48, traded as high as $6.54 and as low as $6.34, and closed at $6.34. Trading volume was a total of 325.30K shares.
FFWM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Foundation shares, starting with a $10,000 purchase of FFWM, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 11/04/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $9.00 | ||
| End price/share: | $6.34 | ||
| Starting shares: | 1,111.11 | ||
| Ending shares: | 1,210.62 | ||
| Dividends reinvested/share: | $1.45 | ||
| Total return: | -23.25% | ||
| Average Annual Total Return: | -2.76% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,674.97 | ||
| Years: | 9.45 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 11/04/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $9.00 | ||
| End price/share: | $6.34 | ||
| Dividends collected/share: | $1.45 | ||
| Total return: | -13.44% | ||
| Average Annual Total Return: | -1.52% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,651.81 | ||
| Years: | 9.45 | ||
 | |||||
| FFWM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $6.89 | $6.89 | $6.65 | $6.83 | 244.10K |
| 04/12/2024 | $6.76 | $6.95 | $6.66 | $6.90 | 398.70K |
| 04/15/2024 | $6.92 | $6.99 | $6.41 | $6.45 | 244.50K |
| 04/16/2024 | $6.36 | $6.51 | $6.26 | $6.42 | 383.80K |
| 04/17/2024 | $6.48 | $6.54 | $6.34 | $6.34 | 325.30K |
|
| About First Foundation |
| First Foundation is a bank holding company. Through its subsidiaries, Co. is a financial services company that provides a platform of financial services. Co.'s integrated platform provides banking products and services, investment advisory and wealth management services and trust services. Co. provides various loan products consisting of multifamily and single family residential real estate loans, commercial real estate loans, commercial term loans and lines of credit, and consumer loans. Co. also provides a range of deposit products, including personal and business checking, savings accounts, interest-bearing demand deposit accounts, money market accounts and time certificates of deposit. |
| FFWM Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $6.83 |
| 04/12/2024 | $6.90 |
| 04/15/2024 | $6.45 |
| 04/16/2024 | $6.42 |
| 04/17/2024 | $6.34 |
| Financials Historical Prices |
| FFWM is categorized under the Financials sector; below are some other companies in the same sector:
FGB Historical Stock Prices Also explore: FFWM shares outstanding history
|
Free FFWM Email Alerts:
FFWM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.