First Foundation Stock Price History
| FFWM Stock | USD 4.89 0.01 0.20% |
Below is the normalized historical share price chart for First Foundation extending back to November 03, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First Foundation stands at 4.89, as last reported on the 8th of August, with the highest price reaching 5.01 and the lowest price hitting 4.89 during the day.
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. First Foundation secures Sharpe Ratio (or Efficiency) of -0.0454, which denotes the company had a -0.0454 % return per unit of risk over the last 3 months. First Foundation exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm First Foundation's Mean Deviation of 1.6, downside deviation of 2.06, and Coefficient Of Variation of 14506.73 to check the risk estimate we provide. At this time, First Foundation's Other Stockholder Equity is very stable compared to the past year. As of the 8th of August 2025, Common Stock is likely to grow to about 86.1 K, while Common Stock Shares Outstanding is likely to drop about 41.2 M. . As of the 8th of August 2025, Price To Sales Ratio is likely to drop to 0.80. In addition to that, Price Earnings Ratio is likely to grow to -4.19. First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 3rd of November 2014 | 200 Day MA 5.7815 | 50 Day MA 5.224 | Beta 1.002 |
Sharpe Ratio = -0.0454
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | FFWM |
Estimated Market Risk
| 2.25 actual daily | 20 80% of assets are more volatile |
Expected Return
| -0.1 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.05 actual daily | 0 Most of other assets perform better |
Based on monthly moving average First Foundation is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First Foundation by adding First Foundation to a well-diversified portfolio.
Price Book 0.4338 | Price Sales 4.0196 | Shares Float 57.6 M | Wall Street Target Price 6.5 | Earnings Share (1.49) |
First Foundation Stock Price History Chart
There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First Foundation price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 3, 2025 | 5.6 |
| Lowest Price | August 1, 2025 | 4.78 |
First Foundation August 8, 2025 Stock Price Synopsis
Various analyses of First Foundation's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First Foundation from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.| First Foundation Price Rate Of Daily Change | 1.00 | |
| First Foundation Price Daily Balance Of Power | (0.08) | |
| First Foundation Price Action Indicator | (0.07) |
First Foundation August 8, 2025 Stock Price Analysis
First Stock Price History Data
The price series of First Foundation for the period between Sat, May 10, 2025 and Fri, Aug 8, 2025 has a statistical range of 0.82 with a coefficient of variation of 3.43. Under current investment horizon, the daily prices are spread out with arithmetic mean of 5.24. The median price for the last 90 days is 5.26. The company completed 2:1 stock split on 19th of January 2017. First Foundation completed dividends distribution on 2024-05-03.| Open | High | Low | Close | Volume | ||
08/08/2025 | 4.90 | 5.00 | 4.89 | 4.89 | ||
08/07/2025 | 5.14 | 5.14 | 4.89 | 4.90 | 534,259 | |
08/06/2025 | 5.08 | 5.13 | 5.01 | 5.07 | 970,746 | |
08/05/2025 | 5.10 | 5.16 | 5.04 | 5.09 | 1,494,541 | |
08/04/2025 | 4.76 | 5.15 | 4.75 | 5.10 | 1,414,189 | |
| 08/01/2025 | 4.85 | 4.85 | 4.59 | 4.78 | 2,684,634 | |
| 07/31/2025 | 4.88 | 4.93 | 4.68 | 4.87 | 2,447,236 | |
| 07/30/2025 | 4.96 | 5.00 | 4.81 | 4.87 | 1,097,946 | |
| 07/29/2025 | 5.00 | 5.04 | 4.91 | 4.93 | 876,358 | |
07/28/2025 | 5.00 | 5.01 | 4.88 | 4.99 | 1,587,830 | |
07/25/2025 | 5.11 | 5.11 | 4.93 | 4.97 | 1,196,000 | |
| 07/24/2025 | 5.37 | 5.37 | 5.11 | 5.11 | 715,268 | |
07/23/2025 | 5.38 | 5.39 | 5.29 | 5.38 | 634,557 | |
| 07/22/2025 | 5.31 | 5.38 | 5.26 | 5.33 | 550,727 | |
07/21/2025 | 5.39 | 5.45 | 5.28 | 5.29 | 582,000 | |
07/18/2025 | 5.34 | 5.38 | 5.27 | 5.34 | 569,703 | |
| 07/17/2025 | 5.24 | 5.36 | 5.24 | 5.30 | 848,857 | |
07/16/2025 | 5.24 | 5.31 | 5.12 | 5.24 | 877,272 | |
07/15/2025 | 5.51 | 5.54 | 5.21 | 5.21 | 746,600 | |
07/14/2025 | 5.45 | 5.55 | 5.45 | 5.51 | 702,703 | |
07/11/2025 | 5.51 | 5.56 | 5.45 | 5.47 | 1,226,400 | |
07/10/2025 | 5.50 | 5.63 | 5.49 | 5.57 | 862,363 | |
07/09/2025 | 5.54 | 5.59 | 5.49 | 5.53 | 351,700 | |
07/08/2025 | 5.47 | 5.61 | 5.47 | 5.53 | 505,800 | |
07/07/2025 | 5.55 | 5.69 | 5.47 | 5.49 | 899,762 | |
07/03/2025 | 5.59 | 5.72 | 5.50 | 5.60 | 875,400 | |
07/02/2025 | 5.53 | 5.65 | 5.45 | 5.53 | 935,320 | |
07/01/2025 | 5.05 | 5.57 | 5.04 | 5.47 | 1,182,248 | |
06/30/2025 | 5.23 | 5.30 | 5.10 | 5.10 | 524,557 | |
06/27/2025 | 5.20 | 5.27 | 5.17 | 5.25 | 1,320,477 | |
06/26/2025 | 5.05 | 5.19 | 5.05 | 5.18 | 390,384 | |
06/25/2025 | 5.13 | 5.13 | 5.00 | 5.03 | 635,840 | |
06/24/2025 | 5.22 | 5.31 | 5.12 | 5.12 | 1,165,174 | |
06/23/2025 | 5.06 | 5.23 | 5.03 | 5.16 | 868,723 | |
06/20/2025 | 5.17 | 5.27 | 5.09 | 5.09 | 685,300 | |
06/18/2025 | 5.05 | 5.17 | 5.01 | 5.12 | 707,529 | |
06/17/2025 | 5.03 | 5.11 | 4.98 | 5.04 | 600,800 | |
06/16/2025 | 5.34 | 5.34 | 5.07 | 5.09 | 592,972 | |
06/13/2025 | 5.28 | 5.36 | 5.20 | 5.25 | 667,957 | |
06/12/2025 | 5.34 | 5.49 | 5.28 | 5.38 | 413,400 | |
06/11/2025 | 5.48 | 5.52 | 5.39 | 5.40 | 432,953 | |
06/10/2025 | 5.39 | 5.53 | 5.33 | 5.42 | 346,500 | |
| 06/09/2025 | 5.33 | 5.49 | 5.31 | 5.37 | 459,644 | |
06/06/2025 | 5.19 | 5.33 | 5.18 | 5.30 | 443,621 | |
06/05/2025 | 5.10 | 5.12 | 4.97 | 5.10 | 652,400 | |
06/04/2025 | 5.03 | 5.12 | 5.00 | 5.10 | 770,057 | |
06/03/2025 | 4.99 | 5.13 | 4.93 | 5.06 | 596,842 | |
06/02/2025 | 5.13 | 5.14 | 4.97 | 5.03 | 838,900 | |
05/30/2025 | 5.24 | 5.27 | 5.16 | 5.16 | 625,600 | |
05/29/2025 | 5.24 | 5.28 | 5.18 | 5.26 | 448,688 | |
05/28/2025 | 5.35 | 5.38 | 5.23 | 5.23 | 425,805 | |
05/27/2025 | 5.27 | 5.40 | 5.16 | 5.39 | 495,377 | |
05/23/2025 | 5.08 | 5.20 | 5.07 | 5.17 | 594,041 | |
05/22/2025 | 5.12 | 5.27 | 5.12 | 5.20 | 440,400 | |
05/21/2025 | 5.37 | 5.43 | 5.15 | 5.17 | 571,575 | |
05/20/2025 | 5.34 | 5.36 | 5.22 | 5.30 | 544,100 | |
05/19/2025 | 5.20 | 5.35 | 5.19 | 5.33 | 578,633 | |
05/16/2025 | 5.32 | 5.36 | 5.22 | 5.28 | 505,800 | |
| 05/15/2025 | 5.35 | 5.39 | 5.27 | 5.34 | 589,121 | |
05/14/2025 | 5.41 | 5.44 | 5.27 | 5.35 | 529,912 | |
05/13/2025 | 5.35 | 5.46 | 5.30 | 5.41 | 713,460 |
About First Foundation Stock history
First Foundation investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First Foundation will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First Foundation stock prices may prove useful in developing a viable investing in First Foundation
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 65.6 M | 41.2 M | |
| Net Income Applicable To Common Shares | 127.1 M | 133.4 M |
First Foundation Stock Technical Analysis
First Foundation technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Price Ceiling Movement Now
Price Ceiling MovementCalculate and plot Price Ceiling Movement for different equity instruments |
| All Next | Launch Module |
First Foundation Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for First Foundation's price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0119 | |||
| Jensen Alpha | (0.01) | |||
| Total Risk Alpha | (0.25) | |||
| Sortino Ratio | (0.04) | |||
| Treynor Ratio | 0.0336 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in First Foundation. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in housing. To learn how to invest in First Stock, please use our How to Invest in First Foundation guide.You can also try the Portfolio Backtesting module to avoid under-diversification and over-optimization by backtesting your portfolios.
Is Regional Banks space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of First Foundation. If investors know First will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about First Foundation listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 7 | Earnings Share (1.49) | Revenue Per Share | Quarterly Revenue Growth (0.16) | Return On Assets |
The market value of First Foundation is measured differently than its book value, which is the value of First that is recorded on the company's balance sheet. Investors also form their own opinion of First Foundation's value that differs from its market value or its book value, called intrinsic value, which is First Foundation's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because First Foundation's market value can be influenced by many factors that don't directly affect First Foundation's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between First Foundation's value and its price as these two are different measures arrived at by different means. Investors typically determine if First Foundation is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, First Foundation's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.