FFB Bancorp (FFBB)
OTCMKTS · Delayed Price · Currency is USD
86.40
+0.30 (0.35%)
Jul 7, 2026, 9:46 AM EST
FFB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 86.40 | 86.40 | 86.10 | 86.40 | 86.40 | 0.35% | 3,854 |
| Jul 6, 2026 | 86.40 | 86.40 | 86.05 | 86.10 | 86.10 | -0.35% | 13,621 |
| Jul 2, 2026 | 86.60 | 86.60 | 86.40 | 86.40 | 86.40 | -0.40% | 4,755 |
| Jul 1, 2026 | 85.75 | 86.75 | 85.69 | 86.75 | 86.75 | 1.17% | 5,837 |
| Jun 30, 2026 | 85.50 | 85.75 | 85.50 | 85.75 | 85.75 | 0.29% | 988 |
| Jun 29, 2026 | 85.00 | 85.50 | 84.95 | 85.50 | 85.50 | 0.29% | 3,215 |
| Jun 26, 2026 | 85.15 | 85.32 | 85.15 | 85.26 | 85.26 | 0.12% | 5,799 |
| Jun 25, 2026 | 85.10 | 85.15 | 85.10 | 85.15 | 85.15 | -0.41% | 542 |
| Jun 24, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.53% | 842 |
| Jun 23, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - | 452 |
| Jun 22, 2026 | 85.03 | 85.05 | 85.00 | 85.05 | 85.05 | 0.06% | 712 |
| Jun 17, 2026 | 85.05 | 85.05 | 85.00 | 85.00 | 85.00 | -0.21% | 1,675 |
| Jun 12, 2026 | 85.00 | 85.18 | 85.00 | 85.18 | 85.18 | 0.27% | 796 |
| Jun 11, 2026 | 85.04 | 85.04 | 84.95 | 84.95 | 84.95 | 0.06% | 794 |
| Jun 9, 2026 | 85.14 | 85.14 | 84.90 | 84.90 | 84.90 | 0.12% | 574 |
| Jun 5, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - | 252 |
| Jun 4, 2026 | 84.80 | 85.00 | 84.80 | 84.80 | 84.80 | -0.01% | 3,926 |
| Jun 3, 2026 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | 0.01% | 242 |
| Jun 2, 2026 | 84.90 | 85.38 | 84.80 | 84.80 | 84.80 | -0.12% | 2,194 |
| Jun 1, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.12% | 106 |
| May 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.18% | 20,106 |
| May 27, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.06% | 8,115 |
| May 22, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.12% | 212 |
| May 21, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.02% | 10,005 |
| May 18, 2026 | 84.92 | 84.92 | 84.88 | 84.88 | 84.88 | -0.14% | 376 |
| May 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.06% | 5,727 |
| May 13, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - | 1,866 |
| May 11, 2026 | 85.72 | 85.75 | 85.05 | 85.05 | 85.05 | -0.82% | 13,647 |
| May 8, 2026 | 85.75 | 85.76 | 85.75 | 85.75 | 85.75 | - | 11,446 |
| May 7, 2026 | 85.85 | 85.85 | 85.75 | 85.75 | 85.75 | -0.12% | 33,013 |
| May 6, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -0.17% | 5,457 |
| May 4, 2026 | 86.06 | 86.06 | 86.00 | 86.00 | 86.00 | -0.06% | 1,155 |
| May 1, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - | 15,214 |
| Apr 30, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -0.23% | 4,054 |
| Apr 29, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.17% | 4,160 |
| Apr 28, 2026 | 86.05 | 86.40 | 86.05 | 86.40 | 86.40 | 0.17% | 2,682 |
| Apr 27, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.17% | 206 |
| Apr 24, 2026 | 86.05 | 86.10 | 86.05 | 86.10 | 86.10 | -0.04% | 4,764 |
| Apr 22, 2026 | 86.21 | 86.21 | 86.00 | 86.13 | 86.13 | 0.04% | 3,241 |
| Apr 21, 2026 | 86.30 | 86.30 | 86.10 | 86.10 | 86.10 | -0.23% | 2,626 |
| Apr 20, 2026 | 86.20 | 86.30 | 86.20 | 86.30 | 86.30 | -0.30% | 2,188 |
| Apr 17, 2026 | 86.20 | 86.56 | 86.20 | 86.56 | 86.56 | 0.19% | 2,664 |
| Apr 16, 2026 | 86.35 | 86.40 | 86.33 | 86.40 | 86.40 | - | 946 |
| Apr 15, 2026 | 86.10 | 86.40 | 86.10 | 86.40 | 86.40 | 0.30% | 5,274 |
| Apr 14, 2026 | 86.36 | 86.36 | 86.14 | 86.14 | 86.14 | -0.30% | 428 |
| Apr 13, 2026 | 86.57 | 86.57 | 86.00 | 86.40 | 86.40 | 0.47% | 1,541 |
| Apr 10, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 205 |
| Apr 7, 2026 | 86.01 | 86.01 | 86.00 | 86.00 | 86.00 | -0.58% | 793 |
| Apr 6, 2026 | 86.00 | 86.50 | 86.00 | 86.50 | 86.50 | 0.99% | 14,522 |
| Mar 31, 2026 | 84.80 | 85.65 | 84.80 | 85.65 | 85.65 | 0.53% | 1,289 |