FFB Bancorp (FFBB)
OTCMKTS
· Delayed Price · Currency is USD
76.00
+1.74 (2.34%)
Apr 24, 2025, 3:39 PM EDT
FFB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |