FFBW, Inc. (FFBW)
OTCMKTS · Delayed Price · Currency is USD
14.20
+0.08 (0.57%)
Oct 13, 2025, 11:19 AM EDT
FFBW, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 0.57% | 1,000 |
| Oct 10, 2025 | 14.10 | 14.20 | 14.10 | 14.12 | 14.12 | 0.14% | 3,300 |
| Oct 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Oct 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1 |
| Oct 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| 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 |
| Oct 2, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Oct 1, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Sep 30, 2025 | 14.13 | 14.13 | 14.12 | 14.12 | 14.12 | -0.62% | 18,830 |
| Sep 29, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | - |
| Sep 26, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | 200 |
| 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 23, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 109 |
| Sep 22, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Sep 19, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | - |
| Sep 18, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 6 |
| 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 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| 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 5, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | - |
| Sep 4, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | - |
| Sep 3, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | - |
| 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 27, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - | 60 |
| Aug 26, 2025 | 14.01 | 14.01 | 13.97 | 13.97 | 13.97 | 0.16% | 276 |
| Aug 25, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| 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 | - | - |