FFB Bancorp (FFBB)
OTCMKTS
· Delayed Price · Currency is USD
76.50
+0.25 (0.33%)
Jun 16, 2025, 1:24 PM EDT
FFB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 76.39 | 76.40 | 75.92 | 75.92 | 75.92 | -0.43% | 2,496 |
| Jun 13, 2025 | 76.60 | 76.60 | 76.25 | 76.25 | 76.25 | -0.63% | 3,223 |
| Jun 12, 2025 | 76.81 | 76.81 | 76.73 | 76.73 | 76.73 | -0.99% | 1,865 |
| Jun 11, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - | - |
| Jun 10, 2025 | 77.00 | 77.50 | 76.60 | 77.49 | 77.49 | 0.64% | 3,641 |
| Jun 9, 2025 | 78.00 | 78.00 | 76.61 | 77.00 | 77.00 | - | 10,413 |
| Jun 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 3,081 |
| Jun 5, 2025 | 76.95 | 77.00 | 76.95 | 77.00 | 77.00 | 0.65% | 595 |
| Jun 4, 2025 | 76.65 | 76.80 | 76.50 | 76.50 | 76.50 | 0.09% | 920 |
| Jun 3, 2025 | 76.50 | 76.60 | 76.25 | 76.43 | 76.43 | -0.09% | 9,666 |
| Jun 2, 2025 | 76.50 | 76.50 | 76.36 | 76.50 | 76.50 | -0.61% | 2,425 |
| May 30, 2025 | 76.55 | 76.97 | 76.55 | 76.97 | 76.97 | 0.61% | 719 |
| May 29, 2025 | 76.54 | 76.54 | 76.50 | 76.50 | 76.50 | 0.74% | 369 |
| May 28, 2025 | 76.00 | 76.00 | 75.90 | 75.94 | 75.94 | -0.34% | 3,088 |
| May 27, 2025 | 75.20 | 76.20 | 75.20 | 76.20 | 76.20 | 1.74% | 527 |
| May 23, 2025 | 75.00 | 75.07 | 74.90 | 74.90 | 74.90 | 0.33% | 12,433 |
| May 22, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | 53 |
| May 21, 2025 | 75.03 | 75.05 | 74.60 | 74.65 | 74.65 | -0.40% | 3,385 |
| May 20, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -0.07% | 105 |
| May 19, 2025 | 75.10 | 75.10 | 74.81 | 75.00 | 75.00 | -0.23% | 29,257 |
| May 16, 2025 | 76.25 | 76.25 | 75.10 | 75.17 | 75.17 | -1.16% | 4,498 |
| May 15, 2025 | 76.50 | 76.50 | 76.05 | 76.05 | 76.05 | 0.07% | 955 |
| May 14, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - | 1,011 |
| May 13, 2025 | 77.50 | 77.50 | 75.13 | 76.00 | 76.00 | -1.94% | 4,976 |
| May 12, 2025 | 75.95 | 77.50 | 75.95 | 77.50 | 77.50 | 2.74% | 2,844 |
| May 9, 2025 | 75.51 | 75.51 | 75.01 | 75.43 | 75.43 | 0.57% | 2,802 |
| May 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.66% | 10,740 |
| May 7, 2025 | 74.50 | 74.51 | 74.50 | 74.51 | 74.51 | 0.01% | 277 |
| May 6, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 16 |
| May 5, 2025 | 73.06 | 74.50 | 73.06 | 74.50 | 74.50 | - | 1,506 |
| May 2, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 38 |
| May 1, 2025 | 74.60 | 74.60 | 74.50 | 74.50 | 74.50 | - | 1,646 |
| Apr 30, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 0.54% | 500 |
| Apr 29, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.20% | 1,184 |
| Apr 28, 2025 | 76.10 | 76.10 | 75.00 | 75.00 | 75.00 | -1.32% | 800 |
| Apr 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 402 |
| Apr 24, 2025 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | 2.34% | 944 |
| Apr 23, 2025 | 75.00 | 75.00 | 74.26 | 74.26 | 74.26 | 0.35% | 2,531 |
| Apr 22, 2025 | 71.33 | 74.00 | 71.33 | 74.00 | 74.00 | 3.74% | 3,310 |
| Apr 21, 2025 | 71.00 | 71.50 | 70.99 | 71.33 | 71.33 | 0.48% | 1,830 |
| Apr 17, 2025 | 71.00 | 71.00 | 69.95 | 70.99 | 70.99 | 0.98% | 1,971 |
| Apr 16, 2025 | 69.00 | 71.00 | 68.05 | 70.30 | 70.30 | 3.00% | 1,447 |
| Apr 15, 2025 | 68.25 | 68.26 | 68.25 | 68.25 | 68.25 | 0.37% | 3,200 |
| Apr 14, 2025 | 67.05 | 68.00 | 67.05 | 68.00 | 68.00 | 2.24% | 1,100 |
| Apr 11, 2025 | 67.50 | 68.50 | 66.51 | 66.51 | 66.51 | 0.77% | 2,041 |
| Apr 10, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -7.37% | 4,882 |
| Apr 9, 2025 | 68.25 | 71.50 | 68.00 | 71.25 | 71.25 | 3.56% | 8,734 |
| Apr 8, 2025 | 70.50 | 70.50 | 68.80 | 68.80 | 68.80 | 0.07% | 4,522 |
| Apr 7, 2025 | 70.00 | 71.00 | 68.75 | 68.75 | 68.75 | -2.48% | 14,150 |
| Apr 4, 2025 | 71.70 | 71.70 | 70.50 | 70.50 | 70.50 | -3.85% | 2,438 |