FFB Bancorp (FFBB)
OTCMKTS · Delayed Price · Currency is USD
87.60
-0.40 (-0.45%)
Aug 18, 2026, 10:14 AM EST
FFB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | - | -0.41% | - |
| 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 |
| Jul 16, 2026 | 86.90 | 87.16 | 86.85 | 87.16 | 87.16 | 0.24% | 3,538 |
| Jul 15, 2026 | 86.58 | 86.97 | 86.58 | 86.95 | 86.95 | 0.64% | 4,371 |
| Jul 14, 2026 | 86.40 | 86.40 | 86.20 | 86.40 | 86.40 | - | 2,158 |
| Jul 13, 2026 | 86.24 | 86.40 | 86.24 | 86.40 | 86.40 | 0.23% | 1,183 |
| Jul 9, 2026 | 86.10 | 86.20 | 85.85 | 86.20 | 86.20 | -0.23% | 9,433 |
| 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 |