FFBW, Inc. (FFBW)
OTCMKTS · Delayed Price · Currency is USD
15.83
-0.07 (-0.46%)
Oct 14, 2026, 1:53 PM EST
FFBW, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 15.86 | 15.89 | 15.76 | 15.83 | 15.83 | -0.46% | 1,800 |
| Oct 13, 2026 | 15.92 | 15.92 | 15.90 | 15.90 | 15.90 | -0.19% | 1,000 |
| Oct 12, 2026 | 15.93 | 15.93 | 15.92 | 15.93 | 15.93 | -0.03% | 1,200 |
| Oct 9, 2026 | 15.97 | 15.99 | 15.94 | 15.94 | 15.94 | -0.36% | 300 |
| Oct 8, 2026 | 15.99 | 16.00 | 15.99 | 15.99 | 15.99 | -0.05% | 700 |
| Oct 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.25% | 100 |
| Oct 6, 2026 | 16.12 | 16.12 | 16.04 | 16.04 | 16.04 | - | 6,667 |
| Oct 5, 2026 | 16.01 | 16.04 | 16.00 | 16.04 | 16.04 | -0.56% | 950 |
| Oct 2, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.06% | 547 |
| Oct 1, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.69% | 150 |
| Sep 30, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.68% | 100 |
| Sep 28, 2026 | 16.16 | 16.17 | 16.12 | 16.12 | 16.12 | - | 1,572 |
| Sep 25, 2026 | 16.15 | 16.15 | 16.10 | 16.12 | 16.12 | -0.12% | 1,901 |
| Sep 24, 2026 | 16.15 | 16.24 | 16.14 | 16.14 | 16.14 | -0.86% | 3,033 |
| Sep 23, 2026 | 16.12 | 16.28 | 16.12 | 16.28 | 16.28 | 0.49% | 1,300 |
| Sep 22, 2026 | 16.17 | 16.20 | 16.17 | 16.20 | 16.20 | 0.56% | 1,000 |
| Sep 21, 2026 | 16.07 | 16.11 | 16.07 | 16.11 | 16.11 | 0.25% | 1,385 |
| Sep 18, 2026 | 16.07 | 16.08 | 16.06 | 16.07 | 16.07 | 0.15% | 2,100 |
| Sep 17, 2026 | 16.12 | 16.21 | 16.05 | 16.05 | 16.05 | 0.22% | 1,200 |
| Sep 15, 2026 | 16.15 | 16.15 | 16.01 | 16.01 | 16.01 | -1.05% | 3,723 |
| Sep 14, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.19% | 100 |
| Sep 11, 2026 | 16.18 | 16.21 | 16.18 | 16.21 | 16.21 | 0.06% | 500 |
| Sep 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 500 |
| Sep 8, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -3.13% | 10,187 |
| Sep 2, 2026 | 16.49 | 16.52 | 16.49 | 16.52 | 16.52 | 0.17% | 3,223 |
| Aug 26, 2026 | 16.50 | 16.50 | 16.42 | 16.49 | 16.49 | 2.61% | 1,740 |
| Aug 25, 2026 | 16.24 | 16.64 | 16.07 | 16.07 | 16.07 | -1.03% | 2,300 |
| Aug 24, 2026 | 16.69 | 16.69 | 16.24 | 16.24 | 16.24 | -1.89% | 1,900 |
| Aug 20, 2026 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | -1.37% | 8,696 |
| Aug 17, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.22% | 150 |
| Aug 14, 2026 | 16.55 | 16.78 | 16.55 | 16.74 | 16.74 | 1.73% | 981 |
| Aug 13, 2026 | 16.46 | 16.46 | 16.40 | 16.46 | 16.46 | 0.37% | 2,365 |
| Aug 12, 2026 | 16.48 | 16.48 | 16.40 | 16.40 | 16.40 | 0.31% | 875 |
| Aug 11, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.03% | 3,000 |
| Aug 10, 2026 | 16.53 | 16.53 | 16.52 | 16.52 | 16.52 | -0.12% | 200 |
| Aug 7, 2026 | 16.55 | 16.55 | 16.54 | 16.54 | 16.54 | 0.19% | 2,000 |
| Aug 5, 2026 | 16.57 | 16.57 | 16.51 | 16.51 | 16.51 | -0.45% | 3,700 |
| Aug 4, 2026 | 16.60 | 16.60 | 16.58 | 16.58 | 16.58 | -1.18% | 686 |
| Jul 31, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.71% | 570 |
| Jul 30, 2026 | 16.89 | 16.90 | 16.88 | 16.90 | 16.90 | 0.60% | 1,500 |
| Jul 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.12% | 300 |
| Jul 28, 2026 | 16.80 | 16.81 | 16.78 | 16.78 | 16.78 | 1.08% | 1,580 |
| Jul 27, 2026 | 16.58 | 16.60 | 16.58 | 16.60 | 16.60 | -0.60% | 700 |
| Jul 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.06% | 405 |
| Jul 22, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.06% | 100 |
| Jul 20, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.33% | 1,655 |
| Jul 17, 2026 | 16.52 | 16.75 | 16.48 | 16.65 | 16.65 | 1.30% | 2,600 |
| Jul 16, 2026 | 16.50 | 16.50 | 16.43 | 16.43 | 16.43 | -0.11% | 2,300 |
| Jul 15, 2026 | 16.18 | 16.45 | 16.18 | 16.45 | 16.45 | 1.29% | 1,504 |
| Jul 13, 2026 | 16.35 | 16.35 | 16.24 | 16.24 | 16.24 | -0.67% | 2,000 |