FFB Bancorp (FFBB)
OTCMKTS
· Delayed Price · Currency is USD
77.40
+0.40 (0.52%)
Mar 27, 2025, 4:00 PM EST
FFB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 76.90 | 77.40 | 76.80 | 77.40 | 77.40 | 0.52% | 5,230 |
| Mar 26, 2025 | 77.10 | 77.15 | 77.00 | 77.00 | 77.00 | -0.09% | 3,400 |
| Mar 25, 2025 | 77.35 | 77.50 | 77.07 | 77.07 | 77.07 | -0.30% | 5,326 |
| Mar 24, 2025 | 77.50 | 77.50 | 77.30 | 77.30 | 77.30 | 0.06% | 34,942 |
| Mar 21, 2025 | 77.85 | 78.14 | 77.25 | 77.25 | 77.25 | -0.90% | 3,277 |
| Mar 20, 2025 | 78.50 | 78.99 | 77.01 | 77.95 | 77.95 | -1.07% | 6,680 |
| Mar 19, 2025 | 78.50 | 78.79 | 78.35 | 78.79 | 78.79 | -0.58% | 3,952 |
| Mar 18, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.32% | 3,129 |
| Mar 17, 2025 | 79.00 | 79.25 | 78.05 | 79.00 | 79.00 | - | 3,559 |
| Mar 14, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 2,806 |
| Mar 13, 2025 | 80.00 | 80.00 | 78.90 | 79.00 | 79.00 | -0.63% | 8,989 |
| Mar 12, 2025 | 79.50 | 80.00 | 79.50 | 79.50 | 79.50 | -0.56% | 1,403 |
| Mar 11, 2025 | 79.95 | 79.95 | 78.90 | 79.95 | 79.95 | -0.06% | 8,196 |
| Mar 10, 2025 | 82.60 | 82.60 | 80.00 | 80.00 | 80.00 | -3.50% | 6,438 |
| Mar 7, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.06% | 1,076 |
| Mar 6, 2025 | 83.15 | 83.15 | 82.95 | 82.95 | 82.95 | -0.24% | 1,423 |
| Mar 5, 2025 | 84.00 | 84.00 | 82.91 | 83.15 | 83.15 | -0.18% | 2,454 |
| Mar 4, 2025 | 84.10 | 84.10 | 83.30 | 83.30 | 83.30 | -1.30% | 1,505 |
| Mar 3, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.71% | 2,678 |
| Feb 28, 2025 | 84.15 | 85.00 | 84.15 | 85.00 | 85.00 | 0.65% | 1,280 |
| Feb 27, 2025 | 84.11 | 84.59 | 84.11 | 84.45 | 84.45 | 0.43% | 2,153 |
| Feb 26, 2025 | 84.11 | 84.11 | 84.09 | 84.09 | 84.09 | - | 1,168 |
| Feb 25, 2025 | 85.02 | 85.02 | 83.96 | 84.09 | 84.09 | -1.07% | 7,295 |
| Feb 24, 2025 | 85.55 | 85.55 | 85.00 | 85.00 | 85.00 | -0.76% | 2,494 |
| Feb 21, 2025 | 85.90 | 85.90 | 85.55 | 85.65 | 85.65 | -0.27% | 3,440 |
| Feb 20, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -0.18% | 988 |
| Feb 19, 2025 | 85.90 | 86.03 | 85.90 | 86.03 | 86.03 | -1.11% | 582 |
| Feb 18, 2025 | 86.83 | 87.00 | 86.83 | 87.00 | 87.00 | 1.81% | 1,280 |
| Feb 14, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | 60 |
| Feb 13, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -0.18% | 435 |
| Feb 12, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.58% | 125 |
| Feb 11, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | 67 |
| Feb 10, 2025 | 85.35 | 86.19 | 85.30 | 86.10 | 86.10 | 0.12% | 726 |
| Feb 7, 2025 | 86.20 | 86.20 | 86.00 | 86.00 | 86.00 | -0.85% | 4,231 |
| Feb 6, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 0.74% | 257 |
| Feb 5, 2025 | 86.75 | 86.75 | 86.07 | 86.10 | 86.10 | -0.23% | 931 |
| Feb 4, 2025 | 86.74 | 86.74 | 86.00 | 86.30 | 86.30 | 0.34% | 500 |
| Feb 3, 2025 | 85.50 | 86.01 | 85.50 | 86.01 | 86.01 | -1.14% | 1,091 |
| Jan 31, 2025 | 87.50 | 87.50 | 86.50 | 87.00 | 87.00 | 1.16% | 3,047 |
| Jan 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 57 |
| Jan 29, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 1.18% | 2,491 |
| Jan 28, 2025 | 83.80 | 85.00 | 83.76 | 85.00 | 85.00 | 2.10% | 5,838 |
| Jan 27, 2025 | 83.37 | 83.37 | 82.15 | 83.25 | 83.25 | 1.46% | 8,473 |
| Jan 24, 2025 | 80.00 | 82.10 | 80.00 | 82.05 | 82.05 | 2.24% | 11,146 |
| Jan 23, 2025 | 80.70 | 81.00 | 79.77 | 80.25 | 80.25 | -2.27% | 30,506 |
| Jan 22, 2025 | 98.11 | 98.11 | 76.11 | 82.11 | 82.11 | -17.05% | 57,890 |
| Jan 21, 2025 | 98.99 | 98.99 | 97.59 | 98.99 | 98.99 | -0.75% | 657 |
| Jan 17, 2025 | 99.24 | 99.74 | 96.00 | 99.74 | 99.74 | 0.50% | 2,302 |
| Jan 16, 2025 | 97.00 | 99.24 | 97.00 | 99.24 | 99.24 | -0.51% | 1,843 |
| Jan 15, 2025 | 98.45 | 99.75 | 98.45 | 99.75 | 99.75 | 1.33% | 600 |