Skip to main content
FFBW, Inc. (FFBW)
OTCMKTS · Delayed Price · Currency is USD
14.15
0.00 (0.00%)
Dec 26, 2024, 9:30 AM EST

FFBW, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202414.1514.1514.1514.1514.15--
Dec 24, 202414.1514.1514.1514.1514.150.71%100
Dec 23, 202414.0514.1014.0514.0514.05-0.71%859
Dec 20, 202414.0014.1514.0014.1514.151.07%663
Dec 19, 202414.1214.1213.8714.0014.00-0.85%1,113
Dec 18, 202414.0514.1214.0514.1214.12-800
Dec 17, 202413.8714.1213.8714.1214.121.64%5,004
Dec 16, 202413.8713.8913.8713.8913.890.01%1,350
Dec 13, 202413.8913.8913.8913.8913.89--
Dec 12, 202413.8913.8913.8913.8913.89--
Dec 11, 202413.9013.9013.8913.8913.890.14%5,100
Dec 10, 202413.8913.9413.8513.8713.870.14%17,615
Dec 9, 202413.8513.8513.8513.8513.850.36%479
Dec 6, 202413.8013.8013.8013.8013.80--
Dec 5, 202413.9014.0013.6713.8013.80-0.72%5,971
Dec 4, 202413.9013.9113.9013.9013.90-0.36%31,870
Dec 3, 202414.0214.0213.9513.9513.951.09%907
Dec 2, 202413.8013.8013.8013.8013.80--
Nov 29, 202413.8114.1913.8013.8013.80-7,038
Nov 27, 202413.8013.8013.8013.8013.80-2.75%1,300
Nov 26, 202413.9514.1913.9514.1914.191.43%1,000
Nov 25, 202413.9913.9913.9913.9913.99-3
Nov 22, 202413.9913.9913.9913.9913.99--
Nov 21, 202413.7413.9913.6513.9913.992.49%2,700
Nov 20, 202413.7913.9513.6513.6513.65-0.80%2,521
Nov 19, 202413.8013.8013.7613.7613.760.81%900
Nov 18, 202413.6513.6513.6513.6513.65-6
Nov 15, 202413.6513.6513.6513.6513.65--
Nov 14, 202413.6713.8513.6513.6513.65-1.37%1,706
Nov 13, 202413.8513.8513.8413.8413.84-0.07%1,832
Nov 12, 202413.6113.8513.6113.8513.851.61%3,971
Nov 11, 202413.6513.6513.6313.6313.63-2.29%483
Nov 8, 202413.9513.9513.8313.9513.95-783
Nov 7, 202413.9513.9513.9513.9513.95-0.29%400
Nov 6, 202413.8413.9913.8413.9913.991.60%984
Nov 5, 202413.7713.7713.7713.7713.77--
Nov 4, 202413.7313.7713.7313.7713.771.00%1,314
Nov 1, 202413.6313.6313.6313.6313.63-0.12%224
Oct 31, 202413.6513.6513.6513.6513.65-50
Oct 30, 202413.6013.6513.6013.6513.650.59%300
Oct 29, 202413.7113.7113.5713.5713.57-3.76%8,905
Oct 28, 202414.1014.1014.1014.1014.10--
Oct 25, 202414.1014.1014.1014.1014.10--
Oct 24, 202414.1014.1014.1014.1014.10--
Oct 23, 202413.9614.1013.9614.1014.102.88%1,821
Oct 22, 202413.7113.7113.7113.7113.71--
Oct 21, 202413.7113.7113.7113.7113.71--
Oct 18, 202413.7113.7113.7113.7113.71--
Oct 17, 202413.7113.7113.7113.7113.71-47
Oct 16, 202414.0014.0013.7113.7113.71-2.25%1,625
Oct 15, 202413.7514.0213.7014.0214.023.39%6,852
Oct 14, 202413.5613.5613.5613.5613.56--
Oct 11, 202413.5613.5613.5613.5613.56--
Oct 10, 202413.5613.5613.5613.5613.56--
Oct 9, 202413.5613.5613.5613.5613.56-1
Oct 8, 202413.5613.5613.5613.5613.56-236
Oct 7, 202413.5613.5613.5613.5613.56-0.29%269
Oct 4, 202413.6013.6013.6013.6013.60--
Oct 3, 202413.6813.6813.6013.6013.60-0.07%200
Oct 2, 202413.6813.6813.6113.6113.610.07%1,388
Oct 1, 202413.6013.6013.6013.6013.60--
Sep 30, 202413.6013.6013.6013.6013.60-0.37%165
Sep 27, 202413.6513.6513.6513.6513.650.37%520
Sep 26, 202413.6013.6013.6013.6013.60-0.07%350
Sep 25, 202413.6113.6113.6113.6113.61--
Sep 24, 202413.6113.6113.6113.6113.61-0.44%360
Sep 23, 202413.6713.6713.6713.6713.67-2.36%143
Sep 20, 202414.0014.0014.0014.0014.00-11
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--
Sep 16, 202413.4913.4913.4913.4913.49--
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, 202413.4214.0013.3814.0014.00-352
Sep 5, 202414.0014.0014.0014.0014.00-51
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%394
Aug 29, 202413.8014.0913.2614.0914.090.71%3,205
Aug 28, 202413.9913.9913.9913.9913.99--
Aug 27, 202413.9913.9913.9913.9913.99-1
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, 202412.8112.8112.8112.8112.81-10
Aug 19, 202412.8112.8112.8112.8112.81--
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--
Aug 6, 202412.7712.7712.7712.7712.77--