FFBW, Inc. (FFBW)
OTCMKTS
· Delayed Price · Currency is USD
13.25
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
FFBW, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.15% | 1,500 |
| May 7, 2025 | 13.07 | 13.10 | 13.07 | 13.10 | 13.10 | -0.23% | 1,100 |
| May 6, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.77% | 300 |
| May 5, 2025 | 13.14 | 13.15 | 13.03 | 13.03 | 13.03 | -1.66% | 889 |
| May 2, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| May 1, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 43 |
| Apr 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Apr 29, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Apr 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 4 |
| Apr 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 6 |
| Apr 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Apr 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 8 |
| Apr 22, 2025 | 13.28 | 13.28 | 13.25 | 13.25 | 13.25 | -0.76% | 454 |
| Apr 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.39% | 500 |
| Apr 17, 2025 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -0.15% | 228 |
| Apr 16, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Apr 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Apr 14, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Apr 11, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Apr 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Apr 9, 2025 | 14.00 | 14.00 | 13.32 | 13.32 | 13.32 | -3.13% | 750 |
| Apr 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Apr 7, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.79% | 1,300 |
| Apr 4, 2025 | 14.03 | 14.03 | 14.00 | 14.00 | 14.00 | - | 1,508 |
| Apr 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,462 |
| Apr 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% | 300 |
| 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 | - | - |