FFBW, Inc. (FFBW)
OTCMKTS
· Delayed Price · Currency is USD
14.06
-0.01 (-0.05%)
Feb 21, 2025, 3:00 PM EST
FFBW, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2025 | 14.00 | 14.20 | 14.00 | 14.06 | 14.06 | 0.43% | 26,431 |
| Jan 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | 1,900 |
| Jan 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Jan 13, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | 211 |
| Jan 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.24% | 1,187 |
| Jan 8, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - | 78 |
| Jan 7, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.16% | 100 |
| Jan 6, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.64% | 312 |
| Jan 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jan 2, 2025 | 14.14 | 14.14 | 14.10 | 14.10 | 14.10 | -0.98% | 1,642 |
| Dec 31, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Dec 30, 2024 | 14.15 | 14.24 | 14.15 | 14.24 | 14.24 | 0.64% | 500 |
| Dec 27, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Dec 26, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Dec 24, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.71% | 100 |
| Dec 23, 2024 | 14.05 | 14.10 | 14.05 | 14.05 | 14.05 | -0.71% | 859 |
| Dec 20, 2024 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 1.07% | 663 |
| Dec 19, 2024 | 14.12 | 14.12 | 13.87 | 14.00 | 14.00 | -0.85% | 1,113 |
| Dec 18, 2024 | 14.05 | 14.12 | 14.05 | 14.12 | 14.12 | - | 800 |
| Dec 17, 2024 | 13.87 | 14.12 | 13.87 | 14.12 | 14.12 | 1.64% | 5,004 |
| Dec 16, 2024 | 13.87 | 13.89 | 13.87 | 13.89 | 13.89 | 0.01% | 1,350 |
| Dec 13, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | - |
| Dec 12, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | - |
| Dec 11, 2024 | 13.90 | 13.90 | 13.89 | 13.89 | 13.89 | 0.14% | 5,100 |
| Dec 10, 2024 | 13.89 | 13.94 | 13.85 | 13.87 | 13.87 | 0.14% | 17,615 |
| Dec 9, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% | 479 |
| Dec 6, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 5, 2024 | 13.90 | 14.00 | 13.67 | 13.80 | 13.80 | -0.72% | 5,971 |
| Dec 4, 2024 | 13.90 | 13.91 | 13.90 | 13.90 | 13.90 | -0.36% | 31,870 |
| Dec 3, 2024 | 14.02 | 14.02 | 13.95 | 13.95 | 13.95 | 1.09% | 907 |
| Dec 2, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 29, 2024 | 13.81 | 14.19 | 13.80 | 13.80 | 13.80 | - | 7,038 |
| Nov 27, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.75% | 1,300 |
| Nov 26, 2024 | 13.95 | 14.19 | 13.95 | 14.19 | 14.19 | 1.43% | 1,000 |
| Nov 25, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 3 |
| Nov 22, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Nov 21, 2024 | 13.74 | 13.99 | 13.65 | 13.99 | 13.99 | 2.49% | 2,700 |
| Nov 20, 2024 | 13.79 | 13.95 | 13.65 | 13.65 | 13.65 | -0.80% | 2,521 |
| Nov 19, 2024 | 13.80 | 13.80 | 13.76 | 13.76 | 13.76 | 0.81% | 900 |
| Nov 18, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 6 |
| Nov 15, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Nov 14, 2024 | 13.67 | 13.85 | 13.65 | 13.65 | 13.65 | -1.37% | 1,706 |
| Nov 13, 2024 | 13.85 | 13.85 | 13.84 | 13.84 | 13.84 | -0.07% | 1,832 |
| Nov 12, 2024 | 13.61 | 13.85 | 13.61 | 13.85 | 13.85 | 1.61% | 3,971 |
| Nov 11, 2024 | 13.65 | 13.65 | 13.63 | 13.63 | 13.63 | -2.29% | 483 |
| Nov 8, 2024 | 13.95 | 13.95 | 13.83 | 13.95 | 13.95 | - | 783 |
| Nov 7, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.29% | 400 |
| Nov 6, 2024 | 13.84 | 13.99 | 13.84 | 13.99 | 13.99 | 1.60% | 984 |
| Nov 5, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | - |
| Nov 4, 2024 | 13.73 | 13.77 | 13.73 | 13.77 | 13.77 | 1.00% | 1,314 |
| Nov 1, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.12% | 224 |
| Oct 31, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 50 |
| Oct 30, 2024 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | 0.59% | 300 |
| Oct 29, 2024 | 13.71 | 13.71 | 13.57 | 13.57 | 13.57 | -3.76% | 8,905 |
| Oct 28, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 25, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 24, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 23, 2024 | 13.96 | 14.10 | 13.96 | 14.10 | 14.10 | 2.88% | 1,821 |
| Oct 22, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Oct 21, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Oct 18, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Oct 17, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 47 |
| Oct 16, 2024 | 14.00 | 14.00 | 13.71 | 13.71 | 13.71 | -2.25% | 1,625 |
| Oct 15, 2024 | 13.75 | 14.02 | 13.70 | 14.02 | 14.02 | 3.39% | 6,852 |
| Oct 14, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Oct 11, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Oct 10, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | - |
| Oct 9, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | 1 |
| Oct 8, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | 236 |
| Oct 7, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.29% | 269 |
| Oct 4, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 3, 2024 | 13.68 | 13.68 | 13.60 | 13.60 | 13.60 | -0.07% | 200 |
| Oct 2, 2024 | 13.68 | 13.68 | 13.61 | 13.61 | 13.61 | 0.07% | 1,388 |
| Oct 1, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 30, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% | 165 |
| Sep 27, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | 520 |