Skip to main content
FFBW, Inc. (FFBW)
OTCMKTS · Delayed Price · Currency is USD
13.61
-0.39 (-2.79%)
Sep 24, 2024, 10:30 AM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202413.6113.6113.6113.6113.61--
Sep 24, 202413.6113.6113.6113.6113.61-0.44%400
Sep 23, 202413.6713.6713.6713.6713.67-2.36%2,000
Sep 20, 202414.0014.0014.0014.0014.00-2,000
Sep 19, 202413.9814.0813.8614.0014.003.63%3,849
Sep 18, 202413.7513.9813.5113.5113.510.15%6,615
Sep 17, 202413.4913.4913.4913.4913.49-351
Sep 16, 202413.4913.4913.4913.4913.49-351
Sep 13, 202413.5513.5513.4913.4913.49-3.64%8,025
Sep 12, 202414.0014.0014.0014.0014.00-900
Sep 11, 202413.4614.0013.4614.0014.004.09%1,412
Sep 10, 202413.4513.4513.4513.4513.45-3.93%100
Sep 9, 202414.0014.0014.0014.0014.00--
Sep 6, 202413.4214.0013.3814.0014.00-400
Sep 5, 202414.0014.0014.0014.0014.00--
Sep 4, 202414.0014.0014.0014.0014.00-1
Sep 3, 202414.1514.1514.0014.0014.00-0.71%722
Aug 30, 202414.0914.1014.0914.1014.100.07%400
Aug 29, 202413.8014.0913.2614.0914.090.71%3,205
Aug 28, 202413.9913.9913.9913.9913.99-648
Aug 27, 202413.9913.9913.9913.9913.99--
Aug 26, 202413.3713.9913.1113.9913.99-0.07%1,163
Aug 23, 202413.1414.0013.0014.0014.007.94%23,080
Aug 22, 202412.9012.9712.9012.9712.97-0.61%2,432
Aug 21, 202413.0413.0513.0413.0513.051.87%10,135
Aug 20, 202412.8112.8112.8112.8112.81-6,705
Aug 19, 202412.8112.8112.8112.8112.81-6,705
Aug 16, 202412.7912.8112.7912.8112.810.16%14,305
Aug 15, 202413.0513.0512.7612.7912.790.79%5,251
Aug 14, 202412.6912.6912.6912.6912.69-1.63%400
Aug 13, 202412.8912.9812.8912.9012.901.82%698
Aug 12, 202412.7512.7512.6712.6712.670.08%1,408
Aug 9, 202412.7012.7012.6412.6612.66-0.31%9,100
Aug 8, 202412.7012.7012.7012.7012.70-0.55%8,091
Aug 7, 202412.7712.7712.7712.7712.77-1,200
Aug 6, 202412.7712.7712.7712.7712.77-1,200
Aug 5, 202412.7712.7712.7712.7712.77-1,200
Aug 2, 202412.7712.7712.7712.7712.77-1,200
Aug 1, 202412.7712.7712.7712.7712.770.16%1,200
Jul 31, 202412.7512.8912.6012.7512.751.19%1,698
Jul 30, 202412.6012.6112.6012.6012.60-0.47%3,129
Jul 29, 202413.0113.0112.6612.6612.66-2.76%3,510
Jul 26, 202413.0213.0213.0213.0213.02-2,232
Jul 25, 202413.0013.0512.9913.0213.020.15%4,437
Jul 24, 202412.9813.0012.9813.0013.00-500
Jul 23, 202412.9113.0012.9113.0013.00-1,990
Jul 22, 202413.0013.0013.0013.0013.00-1,000
Jul 19, 202413.0013.0013.0013.0013.00-150
Jul 18, 202412.9813.0012.9513.0013.00-6,000
Jul 17, 202413.0013.0013.0013.0013.00--
Jul 16, 202412.9913.0012.9913.0013.000.08%3,100
Jul 15, 202412.9912.9912.9912.9912.99-1,940
Jul 12, 202412.9012.9912.8312.9912.990.70%2,572
Jul 11, 202412.9012.9012.9012.9012.90-1,000
Jul 10, 202412.9012.9012.9012.9012.90-450
Jul 9, 202412.9012.9012.9012.9012.90--
Jul 8, 202412.9012.9012.9012.9012.90-1,050
Jul 5, 202412.9012.9012.9012.9012.90--
Jul 3, 202412.9012.9012.9012.9012.90--
Jul 2, 202412.9012.9012.9012.9012.90-0.69%500
Jul 1, 202412.9912.9912.9912.9912.99--
Jun 28, 202412.9912.9912.9912.9912.99--
Jun 27, 202412.8312.9912.8312.9912.99-5,091
Jun 26, 202412.9912.9912.9712.9912.990.46%4,050
Jun 25, 202412.9312.9912.9312.9312.93-0.46%4,900
Jun 24, 202412.9912.9912.9912.9912.991.48%1,000
Jun 21, 202412.8012.8012.8012.8012.80--
Jun 20, 202412.9512.9912.7512.8012.80-1.39%3,982
Jun 18, 202412.9812.9912.9812.9812.980.15%6,379
Jun 17, 202412.9812.9912.9512.9612.96-8,635
Jun 14, 202412.9612.9612.9612.9612.96--
Jun 13, 202412.9612.9612.9612.9612.96-0.31%282
Jun 12, 202413.0013.0013.0013.0013.00--
Jun 11, 202413.0013.0012.9913.0013.00-1,200
Jun 10, 202413.0013.0013.0013.0013.00--
Jun 7, 202413.0013.0013.0013.0013.00--
Jun 6, 202413.0013.0013.0013.0013.000.39%400
Jun 5, 202412.9512.9512.9512.9512.95--
Jun 4, 202412.9512.9512.9412.9512.95-920
Jun 3, 202412.9112.9512.9112.9512.950.31%1,440
May 31, 202412.9312.9512.9012.9112.91-0.31%29,058
May 30, 202412.7513.0012.7512.9512.95-12,638
May 29, 202412.9212.9712.9212.9512.950.23%1,016
May 28, 202412.9212.9212.9212.9212.92--
May 24, 202412.9612.9612.9212.9212.92-0.69%3,001
May 23, 202413.0113.0113.0113.0113.01--
May 22, 202413.0213.0213.0113.0113.01-300
May 21, 202413.0113.0213.0113.0113.01-1,300
May 20, 202412.9913.0112.9813.0113.010.15%1,846
May 17, 202412.9912.9912.9912.9912.99-0.15%18,657
May 16, 202413.0113.0113.0113.0113.010.15%100
May 15, 202412.9012.9912.9012.9912.990.31%32,752
May 14, 202412.9012.9512.9012.9512.95-4,285
May 13, 202412.9112.9612.9012.9512.950.94%3,400
May 10, 202412.8612.9012.7712.8312.83-0.93%8,600
May 9, 202412.9512.9512.9512.9512.95--
May 8, 202412.7912.9512.7712.9512.950.87%1,874
May 7, 202412.7712.8512.7712.8412.840.61%3,281
May 6, 202412.7813.0812.7612.7612.76-0.16%6,081
May 3, 202412.7812.7812.7812.7812.780.16%500