FFBW, Inc. (FFBW)
OTCMKTS
· Delayed Price · Currency is USD
14.01
-0.08 (-0.57%)
Jun 5, 2025, 12:52 PM EDT
FFBW, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Apr 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 8 |
| Apr 22, 2025 | 13.28 | 13.28 | 13.25 | 13.25 | 13.25 | -0.76% | 454 |
| Apr 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.39% | 500 |
| Apr 17, 2025 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -0.15% | 228 |
| Apr 16, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Apr 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Apr 14, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Apr 11, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Apr 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Apr 9, 2025 | 14.00 | 14.00 | 13.32 | 13.32 | 13.32 | -3.13% | 750 |
| Apr 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Apr 7, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.79% | 1,300 |
| Apr 4, 2025 | 14.03 | 14.03 | 14.00 | 14.00 | 14.00 | - | 1,508 |
| Apr 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,462 |
| Apr 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% | 300 |
| Mar 31, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.36% | 399 |
| Mar 28, 2025 | 14.01 | 14.07 | 14.00 | 14.07 | 14.07 | 0.14% | 2,900 |
| Mar 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 1 |