FFBW, Inc. (FFBW)
OTCMKTS · Delayed Price · Currency is USD
14.95
+0.01 (0.07%)
At close: Dec 12, 2025
FFBW, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 14.95 | 14.98 | 14.95 | 14.95 | 14.95 | 0.07% | 3,700 |
| Dec 11, 2025 | 14.95 | 15.02 | 14.94 | 14.94 | 14.94 | 0.95% | 101,977 |
| Dec 10, 2025 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 0.34% | 1,004 |
| Dec 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.08% | 200 |
| Dec 4, 2025 | 14.34 | 14.75 | 14.34 | 14.45 | 14.45 | 1.40% | 8,483 |
| Dec 3, 2025 | 14.25 | 14.28 | 14.25 | 14.25 | 14.25 | -0.35% | 3,808 |
| Dec 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.94% | 1,200 |
| Dec 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.33% | 108 |
| Nov 25, 2025 | 14.13 | 14.13 | 14.12 | 14.12 | 14.12 | -0.56% | 200 |
| Nov 24, 2025 | 14.12 | 14.20 | 14.10 | 14.20 | 14.20 | 0.80% | 900 |
| Nov 20, 2025 | 14.08 | 14.09 | 14.08 | 14.09 | 14.09 | -1.67% | 200 |
| Nov 18, 2025 | 14.32 | 14.33 | 14.32 | 14.33 | 14.33 | 0.15% | 900 |
| Nov 12, 2025 | 14.20 | 14.32 | 14.20 | 14.31 | 14.31 | 1.81% | 700 |
| Nov 6, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.06% | 247 |
| Nov 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 100 |
| Oct 30, 2025 | 14.24 | 14.26 | 14.24 | 14.25 | 14.25 | - | 8,238 |
| Oct 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 1,173 |
| Oct 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 300 |
| Oct 22, 2025 | 14.41 | 14.41 | 14.10 | 14.25 | 14.25 | -1.04% | 1,355 |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.28% | 18,300 |
| Oct 20, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.69% | 500 |
| Oct 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1,200 |
| Oct 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.57% | 1,100 |
| Oct 10, 2025 | 14.10 | 14.20 | 14.10 | 14.12 | 14.12 | 0.14% | 3,300 |
| Oct 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1,500 |
| Oct 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% | 500 |
| Sep 30, 2025 | 14.13 | 14.13 | 14.12 | 14.12 | 14.12 | -0.62% | 18,830 |
| Sep 25, 2025 | 14.30 | 14.30 | 14.15 | 14.21 | 14.21 | 0.41% | 1,000 |
| Sep 24, 2025 | 14.30 | 14.30 | 14.09 | 14.15 | 14.15 | -2.35% | 20,059 |
| Sep 17, 2025 | 14.30 | 14.49 | 14.30 | 14.49 | 14.49 | 1.27% | 15,500 |
| Sep 16, 2025 | 14.25 | 14.32 | 14.25 | 14.31 | 14.31 | 1.12% | 2,806 |
| Sep 15, 2025 | 14.19 | 14.19 | 14.15 | 14.15 | 14.15 | -1.05% | 927 |
| Sep 11, 2025 | 14.29 | 14.30 | 14.29 | 14.30 | 14.30 | 0.21% | 4,001 |
| Sep 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.83% | 300 |
| Sep 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.02% | 200 |
| Sep 8, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.07% | 2,150 |
| Sep 2, 2025 | 14.22 | 14.29 | 14.16 | 14.16 | 14.16 | 0.57% | 3,757 |
| Aug 29, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.50% | 212 |
| Aug 28, 2025 | 14.17 | 14.20 | 14.01 | 14.01 | 14.01 | 0.26% | 6,929 |
| Aug 26, 2025 | 14.01 | 14.01 | 13.97 | 13.97 | 13.97 | 0.16% | 276 |
| Aug 22, 2025 | 13.98 | 14.00 | 13.95 | 13.95 | 13.95 | - | 7,000 |
| Aug 21, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% | 200 |
| Aug 20, 2025 | 13.82 | 13.90 | 13.80 | 13.90 | 13.90 | - | 2,701 |
| Aug 19, 2025 | 13.90 | 13.95 | 13.90 | 13.90 | 13.90 | -0.09% | 6,200 |
| Aug 18, 2025 | 13.91 | 13.92 | 13.90 | 13.91 | 13.91 | -0.34% | 960 |
| Aug 15, 2025 | 13.95 | 13.97 | 13.95 | 13.96 | 13.96 | -0.07% | 14,669 |
| Aug 14, 2025 | 14.00 | 14.10 | 13.95 | 13.97 | 13.97 | -1.62% | 4,035 |
| Aug 13, 2025 | 13.80 | 14.29 | 13.80 | 14.20 | 14.20 | 3.65% | 1,600 |
| Aug 12, 2025 | 13.69 | 13.70 | 13.60 | 13.70 | 13.70 | 1.15% | 4,696 |
| Aug 5, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.50% | 150 |