FFBW, Inc. (FFBW)
OTCMKTS
· Delayed Price · Currency is USD
14.07
+0.07 (0.50%)
Mar 28, 2025, 4:00 PM EST
FFBW, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.36% | 399 |
| Mar 28, 2025 | 14.01 | 14.07 | 14.00 | 14.07 | 14.07 | 0.14% | 2,900 |
| Mar 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 1 |
| Mar 26, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 1 |
| Mar 25, 2025 | 14.05 | 14.10 | 14.05 | 14.05 | 14.05 | 0.45% | 300 |
| Mar 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 5 |
| Mar 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Mar 20, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Mar 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Mar 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Mar 17, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 3 |
| Mar 14, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Mar 13, 2025 | 14.10 | 14.30 | 13.99 | 13.99 | 13.99 | -0.09% | 102,263 |
| Mar 12, 2025 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | 2.41% | 2,544 |
| Mar 11, 2025 | 13.80 | 13.80 | 13.65 | 13.67 | 13.67 | -2.04% | 2,744 |
| Mar 10, 2025 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 0.75% | 1,002 |
| Mar 7, 2025 | 13.82 | 13.86 | 13.80 | 13.85 | 13.85 | 0.14% | 800 |
| Mar 6, 2025 | 13.83 | 13.91 | 13.83 | 13.83 | 13.83 | -1.28% | 24,905 |
| Mar 5, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Mar 4, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Mar 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Feb 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Feb 27, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Feb 26, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Feb 25, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | 1,000 |
| Feb 24, 2025 | 14.05 | 14.08 | 13.99 | 14.01 | 14.01 | -0.32% | 120,983 |
| Feb 21, 2025 | 14.05 | 14.06 | 14.05 | 14.06 | 14.06 | -0.06% | 617 |
| Feb 20, 2025 | 14.06 | 14.10 | 14.05 | 14.06 | 14.06 | - | 1,766 |
| Feb 19, 2025 | 14.05 | 14.10 | 14.05 | 14.06 | 14.06 | -0.26% | 301 |
| Feb 18, 2025 | 14.10 | 14.10 | 14.09 | 14.10 | 14.10 | -0.35% | 1,300 |
| Feb 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Feb 13, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Feb 12, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 1 |
| Feb 11, 2025 | 14.12 | 14.15 | 14.12 | 14.15 | 14.15 | 0.28% | 50,607 |
| Feb 10, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.17% | 13,787 |
| Feb 7, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 1 |
| Feb 6, 2025 | 14.15 | 14.15 | 14.11 | 14.13 | 14.13 | -0.29% | 12,100 |
| Feb 5, 2025 | 14.09 | 14.19 | 14.09 | 14.18 | 14.18 | 0.62% | 400 |
| Feb 4, 2025 | 14.10 | 14.10 | 14.01 | 14.09 | 14.09 | -0.79% | 3,315 |
| Feb 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 17,026 |
| Jan 29, 2025 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 10,200 |
| Jan 28, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 606 |
| Jan 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.14% | 1,404 |
| Jan 24, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.18% | 1,400 |
| Jan 23, 2025 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | -0.97% | 210 |
| Jan 22, 2025 | 14.20 | 14.49 | 14.20 | 14.49 | 14.49 | 1.76% | 106,406 |
| Jan 21, 2025 | 14.06 | 14.24 | 14.06 | 14.24 | 14.24 | 1.28% | 300 |
| Jan 17, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | - |