FFBW, Inc. (FFBW)
OTCMKTS · Delayed Price · Currency is USD
13.75
0.00 (0.00%)
Jul 31, 2025, 11:23 AM EDT
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.75 | 13.82 | 13.75 | 13.75 | - | - | 1,700 |
| 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 |
| Jun 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 5 |
| Jun 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| 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 | - | - |