FFB Bancorp (FFBB)
OTCMKTS · Delayed Price · Currency is USD
88.30
0.00 (0.00%)
Oct 16, 2026, 4:00 PM EST
FFB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 88.50 | 88.50 | 88.30 | 88.30 | 88.30 | - | 1,105 |
| Oct 15, 2026 | 88.40 | 88.40 | 88.30 | 88.30 | 88.30 | 0.06% | 485 |
| Oct 14, 2026 | 88.42 | 88.42 | 88.25 | 88.25 | 88.25 | -0.19% | 3,173 |
| Oct 13, 2026 | 88.50 | 88.50 | 88.42 | 88.42 | 88.42 | - | 400 |
| Oct 12, 2026 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | 0.19% | 106 |
| Oct 9, 2026 | 88.27 | 88.27 | 88.25 | 88.25 | 88.25 | -0.06% | 5,400 |
| Oct 8, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - | 223 |
| Oct 6, 2026 | 88.45 | 88.45 | 88.30 | 88.30 | 88.30 | -0.17% | 800 |
| Oct 5, 2026 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.28% | 600 |
| Oct 2, 2026 | 88.45 | 88.45 | 88.20 | 88.20 | 88.20 | -0.17% | 475 |
| Oct 1, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -0.11% | 110 |
| Sep 29, 2026 | 88.50 | 88.50 | 88.45 | 88.45 | 88.45 | -0.11% | 1,222 |
| Sep 28, 2026 | 88.70 | 88.70 | 88.50 | 88.55 | 88.55 | -0.51% | 2,656 |
| Sep 25, 2026 | 88.70 | 89.00 | 88.70 | 89.00 | 89.00 | 0.23% | 7,838 |
| Sep 24, 2026 | 88.70 | 88.80 | 88.70 | 88.80 | 88.80 | 0.11% | 584 |
| Sep 23, 2026 | 88.55 | 88.70 | 88.55 | 88.70 | 88.70 | -0.01% | 922 |
| Sep 22, 2026 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | -0.18% | 150 |
| Sep 21, 2026 | 88.56 | 88.87 | 88.50 | 88.87 | 88.87 | 0.36% | 3,351 |
| Sep 18, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | -0.17% | 478 |
| Sep 17, 2026 | 88.70 | 88.80 | 88.70 | 88.70 | 88.70 | -0.06% | 3,079 |
| Sep 16, 2026 | 88.90 | 88.90 | 88.75 | 88.75 | 88.75 | -0.17% | 2,354 |
| Sep 15, 2026 | 88.50 | 88.90 | 88.50 | 88.90 | 88.90 | -0.11% | 3,895 |
| Sep 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 1,600 |
| Sep 11, 2026 | 87.90 | 89.99 | 87.90 | 89.00 | 89.00 | 1.25% | 15,695 |
| Sep 10, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.17% | 495 |
| Sep 8, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -0.06% | 124 |
| Sep 4, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.05% | 2,000 |
| Sep 3, 2026 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.24% | 330 |
| Sep 1, 2026 | 87.55 | 87.74 | 87.55 | 87.55 | 87.55 | -1.06% | 2,713 |
| Aug 28, 2026 | 88.48 | 88.87 | 88.48 | 88.49 | 88.49 | -0.13% | 670 |
| Aug 26, 2026 | 88.67 | 88.67 | 88.60 | 88.60 | 88.60 | -0.24% | 284 |
| Aug 25, 2026 | 88.00 | 88.81 | 87.50 | 88.81 | 88.81 | 0.92% | 2,144 |
| Aug 24, 2026 | 87.55 | 88.00 | 87.50 | 88.00 | 88.00 | 0.50% | 1,285 |
| Aug 21, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - | 113 |
| Aug 20, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -0.05% | 232 |
| Aug 18, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.45% | 518 |
| Aug 14, 2026 | 87.56 | 88.00 | 87.56 | 88.00 | 88.00 | -0.11% | 569 |
| Aug 13, 2026 | 87.50 | 88.10 | 87.50 | 88.10 | 88.10 | 0.69% | 2,606 |
| Aug 5, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1,584 |
| Aug 4, 2026 | 88.49 | 88.49 | 87.50 | 87.50 | 87.50 | -0.62% | 613 |
| Aug 3, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 0.33% | 195 |
| Jul 31, 2026 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.47% | 358 |
| Jul 30, 2026 | 87.85 | 87.85 | 87.35 | 87.35 | 87.35 | -0.57% | 342 |
| Jul 28, 2026 | 87.77 | 87.85 | 87.77 | 87.85 | 87.85 | 0.40% | 605 |
| Jul 27, 2026 | 87.56 | 87.56 | 87.50 | 87.50 | 87.50 | - | 497 |
| Jul 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 118 |
| Jul 23, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.31% | 332 |
| Jul 22, 2026 | 87.52 | 87.77 | 87.50 | 87.77 | 87.77 | 0.15% | 1,164 |
| Jul 21, 2026 | 87.31 | 87.64 | 87.31 | 87.64 | 87.64 | 0.74% | 15,811 |
| Jul 20, 2026 | 86.89 | 87.00 | 86.89 | 87.00 | 87.00 | -0.19% | 348 |