FFBW, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.42	15.54	15.42	15.52	15.52	0.13%	12,086
Jun 1, 2026	15.50	15.50	15.49	15.50	15.50	0.46%	1,408
May 29, 2026	15.43	15.43	15.42	15.43	15.43	0.12%	10,505
May 28, 2026	15.41	15.45	15.41	15.41	15.41	-	11,397
May 27, 2026	15.42	15.46	15.41	15.41	15.41	-0.41%	9,346
May 26, 2026	15.50	15.50	15.47	15.47	15.47	0.47%	500
May 22, 2026	15.43	15.43	15.40	15.40	15.40	-	1,500
May 21, 2026	15.40	15.40	15.40	15.40	15.40	-0.65%	28,389
May 20, 2026	15.46	15.50	15.46	15.50	15.50	0.60%	1,900
May 19, 2026	15.41	15.50	15.41	15.41	15.41	0.05%	1,563
May 15, 2026	15.40	15.40	15.40	15.40	15.40	-0.65%	946
May 14, 2026	15.41	15.50	15.40	15.50	15.50	0.65%	900
May 13, 2026	15.40	15.40	15.35	15.40	15.40	0.05%	5,419
May 12, 2026	15.38	15.39	15.38	15.39	15.39	-0.01%	1,000
May 11, 2026	15.31	15.39	15.31	15.39	15.39	-0.05%	2,575
May 5, 2026	15.49	15.50	15.40	15.40	15.40	0.59%	14,053
May 4, 2026	15.31	15.31	15.31	15.31	15.31	0.07%	5,600
Apr 30, 2026	15.30	15.30	15.30	15.30	15.30	0.33%	1,340
Apr 28, 2026	15.25	15.25	15.25	15.25	15.25	-1.36%	500
Apr 22, 2026	15.45	15.46	15.45	15.46	15.46	0.07%	500
Apr 20, 2026	15.45	15.45	15.45	15.45	15.45	1.71%	273
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	0.49%	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