FFBW, Inc. (FFBW)
OTCMKTS
· Delayed Price · Currency is USD
13.45
0.00 (0.00%)
Jul 8, 2025, 4:00 PM EDT
FFBW, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jul 7, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jul 3, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 504 |
| Jul 2, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jul 1, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | 9 |
| Jun 30, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jun 27, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jun 26, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jun 25, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jun 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.30% | 2,347 |
| Jun 23, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - | - |
| Jun 20, 2025 | 13.54 | 13.54 | 13.41 | 13.41 | 13.41 | -2.90% | 269 |
| Jun 18, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - | - |
| Jun 17, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - | - |
| Jun 16, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.22% | 100 |
| Jun 13, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | - |
| Jun 12, 2025 | 13.85 | 13.98 | 13.85 | 13.98 | 13.98 | -0.14% | 52,780 |
| Jun 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 5 |
| Jun 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.09% | 100 |
| Jun 5, 2025 | 14.09 | 14.09 | 14.01 | 14.01 | 14.01 | -0.55% | 200 |
| Jun 4, 2025 | 14.03 | 14.09 | 14.00 | 14.09 | 14.09 | -0.77% | 1,406 |
| Jun 3, 2025 | 14.09 | 14.20 | 14.09 | 14.20 | 14.20 | 0.78% | 316,002 |
| Jun 2, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.42% | 195 |
| May 30, 2025 | 14.09 | 14.15 | 14.09 | 14.15 | 14.15 | 1.07% | 1,200 |
| May 29, 2025 | 13.91 | 14.08 | 13.91 | 14.00 | 14.00 | 1.89% | 14,469 |
| May 28, 2025 | 13.60 | 13.74 | 13.60 | 13.74 | 13.74 | 1.78% | 314 |
| May 27, 2025 | 13.44 | 13.50 | 13.41 | 13.50 | 13.50 | 1.05% | 1,619 |
| May 23, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.07% | 617 |
| May 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| May 21, 2025 | 13.41 | 13.41 | 13.35 | 13.35 | 13.35 | 0.07% | 3,513 |
| May 20, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | - |
| May 19, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | 1 |
| May 16, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | - |
| May 15, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.68% | 2,900 |
| May 14, 2025 | 13.20 | 13.25 | 13.15 | 13.25 | 13.25 | 1.15% | 3,995 |
| May 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 401 |
| May 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 36 |
| May 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.15% | 2,160 |
| 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 |