FFBW, Inc. (FFBW)
OTCMKTS · Delayed Price · Currency is USD
13.95
+0.05 (0.36%)
Aug 22, 2025, 3:25 PM EDT
FFBW, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 11, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | - |
| Aug 8, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | - |
| Aug 7, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | - |
| Aug 6, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | - |
| Aug 5, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.50% | 150 |
| Aug 4, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Aug 1, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Jul 31, 2025 | 13.75 | 13.82 | 13.75 | 13.75 | 13.75 | - | 2,800 |
| Jul 30, 2025 | 13.75 | 13.79 | 13.75 | 13.75 | 13.75 | - | 1,451 |
| Jul 29, 2025 | 13.65 | 13.75 | 13.43 | 13.75 | 13.75 | 1.85% | 852 |
| Jul 28, 2025 | 13.49 | 13.50 | 13.49 | 13.50 | 13.50 | 0.52% | 200 |
| Jul 25, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | - |
| Jul 24, 2025 | 13.50 | 13.50 | 13.43 | 13.43 | 13.43 | -0.30% | 2,553 |
| Jul 23, 2025 | 13.55 | 13.65 | 13.47 | 13.47 | 13.47 | -0.59% | 1,596 |
| Jul 22, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jul 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jul 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 11 |
| Jul 17, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jul 16, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 369 |
| Jul 15, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 563 |
| Jul 14, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% | 800 |
| Jul 11, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jul 10, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jul 9, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| 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 |