FFBW, Inc. (FFBW)
OTCMKTS · Delayed Price · Currency is USD
15.15
+0.00 (0.03%)
At close: Jan 23, 2026
FFBW, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.03% | 1,000 |
| Jan 21, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.64% | 100 |
| Jan 20, 2026 | 15.20 | 15.25 | 15.05 | 15.05 | 15.05 | - | 1,400 |
| Jan 15, 2026 | 15.12 | 15.14 | 15.05 | 15.05 | 15.05 | -0.99% | 2,253 |
| Jan 12, 2026 | 15.14 | 15.20 | 15.07 | 15.20 | 15.20 | - | 3,110 |
| Jan 9, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.06% | 1,550 |
| Jan 2, 2026 | 14.95 | 15.04 | 14.95 | 15.04 | 15.04 | 0.66% | 1,275 |
| Dec 31, 2025 | 14.90 | 14.94 | 14.90 | 14.94 | 14.94 | 0.28% | 1,824 |
| Dec 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.27% | 4,638 |
| Dec 23, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2.31% | 500 |
| Dec 22, 2025 | 14.95 | 15.00 | 14.40 | 14.60 | 14.60 | -2.37% | 8,100 |
| Dec 19, 2025 | 14.90 | 14.96 | 14.90 | 14.96 | 14.96 | 0.05% | 2,801 |
| Dec 18, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | 1,300 |
| Dec 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 1,048 |
| Dec 12, 2025 | 14.95 | 14.98 | 14.95 | 14.95 | 14.95 | 0.07% | 3,700 |
| Dec 11, 2025 | 14.95 | 15.02 | 14.94 | 14.94 | 14.94 | 0.95% | 101,977 |
| Dec 10, 2025 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 0.34% | 1,004 |
| Dec 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.08% | 200 |
| Dec 4, 2025 | 14.34 | 14.75 | 14.34 | 14.45 | 14.45 | 1.40% | 8,483 |
| Dec 3, 2025 | 14.25 | 14.28 | 14.25 | 14.25 | 14.25 | -0.35% | 3,808 |
| Dec 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.94% | 1,200 |
| Dec 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.33% | 108 |
| Nov 25, 2025 | 14.13 | 14.13 | 14.12 | 14.12 | 14.12 | -0.56% | 200 |
| Nov 24, 2025 | 14.12 | 14.20 | 14.10 | 14.20 | 14.20 | 0.80% | 900 |
| Nov 20, 2025 | 14.08 | 14.09 | 14.08 | 14.09 | 14.09 | -1.67% | 200 |
| Nov 18, 2025 | 14.32 | 14.33 | 14.32 | 14.33 | 14.33 | 0.15% | 900 |
| Nov 12, 2025 | 14.20 | 14.32 | 14.20 | 14.31 | 14.31 | 1.81% | 700 |
| Nov 6, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.06% | 247 |
| Nov 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 100 |
| Oct 30, 2025 | 14.24 | 14.26 | 14.24 | 14.25 | 14.25 | - | 8,238 |
| Oct 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 1,173 |
| Oct 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 300 |
| Oct 22, 2025 | 14.41 | 14.41 | 14.10 | 14.25 | 14.25 | -1.04% | 1,355 |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.28% | 18,300 |
| Oct 20, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.69% | 500 |
| Oct 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1,200 |
| Oct 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.57% | 1,100 |
| Oct 10, 2025 | 14.10 | 14.20 | 14.10 | 14.12 | 14.12 | 0.14% | 3,300 |
| Oct 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1,500 |
| Oct 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% | 500 |
| Sep 30, 2025 | 14.13 | 14.13 | 14.12 | 14.12 | 14.12 | -0.62% | 18,830 |
| Sep 25, 2025 | 14.30 | 14.30 | 14.15 | 14.21 | 14.21 | 0.41% | 1,000 |
| Sep 24, 2025 | 14.30 | 14.30 | 14.09 | 14.15 | 14.15 | -2.35% | 20,059 |
| Sep 17, 2025 | 14.30 | 14.49 | 14.30 | 14.49 | 14.49 | 1.27% | 15,500 |
| Sep 16, 2025 | 14.25 | 14.32 | 14.25 | 14.31 | 14.31 | 1.12% | 2,806 |
| Sep 15, 2025 | 14.19 | 14.19 | 14.15 | 14.15 | 14.15 | -1.05% | 927 |
| Sep 11, 2025 | 14.29 | 14.30 | 14.29 | 14.30 | 14.30 | 0.21% | 4,001 |
| Sep 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.83% | 300 |
| Sep 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.02% | 200 |
| Sep 8, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.07% | 2,150 |