FFB Bancorp (FFBB)
OTCMKTS · Delayed Price · Currency is USD
86.00
-0.05 (-0.06%)
May 4, 2026, 2:17 PM EST
FFB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 85.10 | 85.20 | 85.10 | 85.20 | 85.20 | 0.40% | 11,000 |
| Mar 27, 2026 | 85.10 | 85.10 | 84.86 | 84.86 | 84.86 | -0.16% | 510 |
| Mar 26, 2026 | 85.55 | 85.55 | 85.00 | 85.00 | 85.00 | -0.58% | 740 |
| Mar 25, 2026 | 85.05 | 85.74 | 85.05 | 85.50 | 85.50 | 0.01% | 1,015 |
| Mar 24, 2026 | 85.25 | 86.00 | 84.85 | 85.49 | 85.49 | -0.02% | 2,652 |
| Mar 23, 2026 | 85.40 | 85.90 | 85.40 | 85.51 | 85.51 | 0.72% | 1,944 |
| Mar 20, 2026 | 85.00 | 85.50 | 84.90 | 84.90 | 84.90 | -0.21% | 617 |
| Mar 19, 2026 | 85.20 | 85.50 | 85.08 | 85.08 | 85.08 | -0.72% | 10,711 |
| Mar 18, 2026 | 85.35 | 85.70 | 85.30 | 85.70 | 85.70 | -0.35% | 1,203 |
| Mar 17, 2026 | 85.40 | 86.10 | 85.40 | 86.00 | 86.00 | 0.76% | 1,589 |
| Mar 16, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.18% | 259 |
| Mar 13, 2026 | 85.53 | 85.60 | 85.34 | 85.50 | 85.50 | 0.18% | 1,067 |
| Mar 12, 2026 | 85.39 | 85.39 | 85.35 | 85.35 | 85.34 | -0.24% | 28,270 |
| Mar 11, 2026 | 85.50 | 85.57 | 85.50 | 85.55 | 85.55 | -0.27% | 3,845 |
| Mar 10, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.03% | 118 |
| Mar 9, 2026 | 85.90 | 86.10 | 85.75 | 85.75 | 85.75 | -0.52% | 11,087 |
| Mar 6, 2026 | 85.90 | 86.20 | 85.90 | 86.20 | 86.20 | -0.78% | 11,532 |
| Mar 4, 2026 | 86.80 | 86.88 | 86.80 | 86.88 | 86.88 | 0.73% | 310 |
| 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 |