Historical Stock Price
ETFs Holding FFWM »    FFWM Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/22/2024 $7.33 $7.49 $7.03 $7.11 649.10K
03/25/2024 $7.12 $7.36 $7.12 $7.29 332.30K
03/26/2024 $7.40 $7.40 $7.17 $7.19 293.40K
03/27/2024 $7.25 $7.44 $7.05 $7.43 450.40K
03/28/2024 $7.41 $7.58 $7.27 $7.55 918.30K
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 stock prices picture
First Foundation (FFWM) has the following price history information. Looking back at FFWM historical stock prices for the last five trading days, on March 22, 2024, FFWM opened at $7.33, traded as high as $7.49 and as low as $7.03, and closed at $7.11. Trading volume was a total of 649.10K shares. On March 25, 2024, FFWM opened at $7.12, traded as high as $7.36 and as low as $7.12, and closed at $7.29. Trading volume was a total of 332.30K shares. On March 26, 2024, FFWM opened at $7.40, traded as high as $7.40 and as low as $7.17, and closed at $7.19. Trading volume was a total of 293.40K shares. On March 27, 2024, FFWM opened at $7.25, traded as high as $7.44 and as low as $7.05, and closed at $7.43. Trading volume was a total of 450.40K shares. On March 28, 2024, FFWM opened at $7.41, traded as high as $7.58 and as low as $7.27, and closed at $7.55. Trading volume was a total of 918.30K shares.

FFWM Historical Stock Prices By Date:

FFWM historical cagr picture

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: 03/28/2024
Start price/share: $9.00
End price/share: $7.55
Starting shares: 1,111.11
Ending shares: 1,210.62
Dividends reinvested/share: $1.45
Total return: -8.60%
Average Annual Total Return: -0.95%
Starting investment: $10,000.00
Ending investment: $9,141.81
Years: 9.40
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/04/2014
End date: 03/28/2024
Start price/share: $9.00
End price/share: $7.55
Dividends collected/share: $1.45
Total return: 0.00%
Average Annual Total Return: 0.00%
Starting investment: $10,000.00
Ending investment: $10,000.00
Years: 9.40
Date Close
03/22/2024$7.11
03/25/2024$7.29
03/26/2024$7.19
03/27/2024$7.43
03/28/2024$7.55
FFWM is categorized under the Financials sector; below are some other companies in the same sector:

FGB Historical Stock Prices
FGBI Historical Stock Prices
FGD Historical Stock Prices
FGEM Historical Stock Prices
FGF Historical Stock Prices
FGI Historical Stock Prices
FGL Historical Stock Prices
FGM Historical Stock Prices
FHB Historical Stock Prices
FHK Historical Stock Prices

Also explore: FFWM shares outstanding history

Email EnvelopeFree FFWM Email Alerts:
Get Dividend Alerts
Get SEC Filing 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?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.