FFBW, Inc. (FFBW)
OTCMKTS · Delayed Price · Currency is USD
15.19
0.00 (0.00%)
At close: Apr 15, 2026
FFBW, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.00% | 606 |
| Apr 9, 2026 | 15.31 | 15.50 | 15.31 | 15.50 | 15.50 | 1.31% | 5,500 |
| Apr 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.08% | 1,000 |
| Apr 7, 2026 | 15.30 | 15.31 | 15.21 | 15.31 | 15.31 | -0.15% | 710 |
| Apr 6, 2026 | 15.11 | 15.55 | 15.11 | 15.34 | 15.34 | 0.23% | 8,773 |
| Mar 30, 2026 | 15.17 | 15.30 | 15.03 | 15.30 | 15.30 | 0.66% | 1,514 |
| Mar 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 500 |
| Mar 25, 2026 | 15.08 | 15.30 | 15.08 | 15.30 | 15.30 | -1.29% | 1,500 |
| Mar 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.98% | 18,700 |
| Mar 23, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.62% | 1,639 |
| Mar 18, 2026 | 15.08 | 15.11 | 15.08 | 15.11 | 15.11 | -0.95% | 250 |
| Mar 16, 2026 | 15.12 | 15.25 | 15.12 | 15.25 | 15.25 | -0.33% | 800 |
| Mar 13, 2026 | 15.29 | 15.30 | 15.29 | 15.30 | 15.30 | -0.33% | 715 |
| Mar 12, 2026 | 14.90 | 15.35 | 14.90 | 15.35 | 15.35 | 1.66% | 2,000 |
| Mar 10, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | 1,715 |
| Mar 9, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.39% | 4,397 |
| Mar 6, 2026 | 14.64 | 14.70 | 14.64 | 14.65 | 14.65 | -1.55% | 1,990 |
| Mar 5, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.07% | 458 |
| Mar 2, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - | 150 |
| Feb 27, 2026 | 14.92 | 14.92 | 14.89 | 14.89 | 14.89 | -0.98% | 500 |
| Feb 26, 2026 | 14.89 | 15.10 | 14.89 | 15.04 | 15.04 | 0.25% | 5,925 |
| Feb 25, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.60% | 1,915 |
| Feb 24, 2026 | 14.91 | 15.10 | 14.91 | 14.91 | 14.91 | 0.07% | 3,600 |
| Feb 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.21% | 462 |
| Feb 9, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.48% | 120 |
| Feb 2, 2026 | 14.85 | 14.86 | 14.85 | 14.86 | 14.86 | 0.34% | 205 |
| Jan 30, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.27% | 275 |
| Jan 29, 2026 | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | - | 7,185 |
| Jan 26, 2026 | 14.93 | 14.94 | 14.85 | 14.85 | 14.85 | -1.98% | 1,366 |
| Jan 23, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.03% | 1,000 |
| Jan 21, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.64% | 100 |
| Jan 20, 2026 | 15.20 | 15.25 | 15.05 | 15.05 | 15.05 | - | 1,400 |
| Jan 15, 2026 | 15.12 | 15.14 | 15.05 | 15.05 | 15.05 | -0.99% | 2,253 |
| Jan 12, 2026 | 15.14 | 15.20 | 15.07 | 15.20 | 15.20 | - | 3,110 |
| Jan 9, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.06% | 1,550 |
| Jan 2, 2026 | 14.95 | 15.04 | 14.95 | 15.04 | 15.04 | 0.66% | 1,275 |
| Dec 31, 2025 | 14.90 | 14.94 | 14.90 | 14.94 | 14.94 | 0.28% | 1,824 |
| Dec 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.27% | 4,638 |
| Dec 23, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2.31% | 500 |
| Dec 22, 2025 | 14.95 | 15.00 | 14.40 | 14.60 | 14.60 | -2.37% | 8,100 |
| Dec 19, 2025 | 14.90 | 14.96 | 14.90 | 14.96 | 14.96 | 0.05% | 2,801 |
| Dec 18, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | 1,300 |
| Dec 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 1,048 |
| 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 |