FFB Bancorp (FFBB)
OTCMKTS
· Delayed Price · Currency is USD
75.17
-0.88 (-1.16%)
May 16, 2025, 3:59 PM EDT
FFB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 76.25 | 76.25 | 73.32 | 73.32 | 73.32 | -5.94% | 7,290 |
| Apr 2, 2025 | 76.50 | 77.95 | 76.50 | 77.95 | 77.95 | 2.39% | 928 |
| Apr 1, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | -0.48% | 219 |
| Mar 31, 2025 | 76.80 | 76.80 | 76.00 | 76.50 | 76.50 | 0.66% | 12,700 |
| Mar 28, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.81% | 26,118 |
| 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 |