FFB Bancorp (FFBB)
OTCMKTS · Delayed Price · Currency is USD
86.88
+0.63 (0.73%)
Mar 4, 2026, 1:13 PM EST
FFB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.40% | 130 |
| Mar 2, 2026 | 87.00 | 87.00 | 86.60 | 86.60 | 86.60 | -0.69% | 3,932 |
| Feb 27, 2026 | 87.02 | 87.50 | 87.00 | 87.20 | 87.20 | 0.07% | 3,429 |
| Feb 26, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.13% | 105 |
| Feb 25, 2026 | 86.70 | 87.03 | 86.70 | 87.03 | 87.03 | 0.38% | 840 |
| Feb 24, 2026 | 86.52 | 86.70 | 86.00 | 86.70 | 86.70 | -0.80% | 4,410 |
| Feb 23, 2026 | 86.80 | 87.40 | 86.80 | 87.40 | 87.40 | 0.81% | 778 |
| Feb 20, 2026 | 86.90 | 86.90 | 86.70 | 86.70 | 86.70 | 0.12% | 485 |
| Feb 18, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.46% | 2,386 |
| Feb 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.17% | 120 |
| Feb 13, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -0.30% | 195 |
| Feb 11, 2026 | 87.19 | 87.19 | 87.11 | 87.11 | 87.11 | -0.81% | 2,094 |
| Feb 9, 2026 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.20% | 104 |
| Feb 6, 2026 | 87.12 | 88.00 | 87.12 | 87.65 | 87.65 | -0.40% | 1,687 |
| Feb 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 780 |
| Feb 4, 2026 | 87.16 | 87.50 | 87.07 | 87.50 | 87.50 | 0.16% | 921 |
| Feb 3, 2026 | 87.24 | 87.37 | 87.19 | 87.36 | 87.36 | 0.36% | 2,365 |
| Feb 2, 2026 | 86.99 | 87.05 | 86.99 | 87.05 | 87.05 | 1.22% | 11,060 |
| Jan 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.22% | 458 |
| Jan 29, 2026 | 86.00 | 86.00 | 85.81 | 85.81 | 85.81 | -0.17% | 906 |
| Jan 28, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 0.89% | 397 |
| Jan 27, 2026 | 85.20 | 85.44 | 85.20 | 85.20 | 85.20 | 0.12% | 1,058 |
| Jan 26, 2026 | 86.13 | 86.13 | 84.50 | 85.10 | 85.10 | -1.20% | 9,890 |
| Jan 23, 2026 | 86.62 | 86.87 | 86.13 | 86.13 | 86.13 | 0.15% | 852 |
| Jan 22, 2026 | 85.20 | 86.00 | 85.01 | 86.00 | 86.00 | 0.06% | 2,736 |
| Jan 21, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - | 200 |
| Jan 16, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 0.82% | 120 |
| Jan 15, 2026 | 84.75 | 85.25 | 84.75 | 85.25 | 85.25 | 0.67% | 3,993 |
| Jan 14, 2026 | 84.75 | 84.75 | 84.50 | 84.68 | 84.68 | -0.61% | 988 |
| Jan 13, 2026 | 85.17 | 85.20 | 85.15 | 85.20 | 85.20 | 0.83% | 665 |
| Jan 9, 2026 | 83.99 | 84.99 | 83.99 | 84.50 | 84.50 | 0.61% | 6,830 |
| Jan 8, 2026 | 84.50 | 84.50 | 83.65 | 83.99 | 83.99 | -0.60% | 3,186 |
| Jan 7, 2026 | 84.17 | 84.63 | 84.17 | 84.50 | 84.50 | -0.81% | 2,711 |
| Jan 6, 2026 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 0.22% | 962 |
| Jan 5, 2026 | 83.65 | 85.00 | 83.65 | 85.00 | 85.00 | 1.55% | 2,537 |
| Jan 2, 2026 | 84.02 | 84.44 | 83.50 | 83.70 | 83.70 | -1.53% | 7,380 |
| Dec 31, 2025 | 84.70 | 85.00 | 84.01 | 85.00 | 85.00 | - | 2,619 |
| Dec 24, 2025 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 0.59% | 1,008 |
| Dec 23, 2025 | 83.65 | 84.50 | 83.65 | 84.50 | 84.50 | 1.20% | 1,000 |
| Dec 22, 2025 | 84.40 | 84.40 | 83.50 | 83.50 | 83.50 | -1.97% | 7,497 |
| Dec 18, 2025 | 83.70 | 85.18 | 83.70 | 85.18 | 85.18 | 1.89% | 3,514 |
| Dec 17, 2025 | 83.80 | 83.85 | 83.60 | 83.60 | 83.60 | -0.29% | 1,550 |
| Dec 15, 2025 | 83.80 | 83.84 | 83.76 | 83.84 | 83.84 | -0.19% | 1,378 |
| Dec 12, 2025 | 83.80 | 84.00 | 83.80 | 84.00 | 84.00 | 0.30% | 680 |
| Dec 11, 2025 | 83.67 | 83.76 | 83.55 | 83.75 | 83.75 | -0.59% | 3,170 |
| Dec 10, 2025 | 83.50 | 84.25 | 83.48 | 84.25 | 84.25 | 0.90% | 25,180 |
| Dec 9, 2025 | 83.60 | 83.65 | 83.30 | 83.50 | 83.50 | -0.18% | 19,911 |
| Dec 8, 2025 | 83.83 | 83.83 | 83.60 | 83.65 | 83.65 | -0.42% | 3,397 |
| Dec 5, 2025 | 84.50 | 84.60 | 83.75 | 84.00 | 84.00 | -1.12% | 12,776 |
| Dec 4, 2025 | 85.50 | 85.50 | 84.95 | 84.95 | 84.95 | -0.64% | 7,416 |