FFBW, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	16.43	16.43	16.35	16.35	16.35	-	250
Jul 9, 2026	16.33	16.35	16.33	16.35	16.35	-	1,391
Jul 8, 2026	16.70	16.70	16.35	16.35	16.35	-0.68%	4,800
Jul 2, 2026	16.50	16.50	16.46	16.46	16.46	1.00%	600
Jul 1, 2026	16.30	16.30	16.30	16.30	16.30	-0.21%	160
Jun 30, 2026	16.33	16.33	16.33	16.33	16.33	0.21%	100
Jun 24, 2026	16.30	16.30	16.30	16.30	16.30	-4.40%	385
Jun 22, 2026	17.00	17.05	17.00	17.05	17.05	-2.46%	602
Jun 18, 2026	16.23	17.48	16.23	17.48	17.48	9.87%	1,257
Jun 17, 2026	15.88	16.10	15.88	15.91	15.91	1.14%	8,570
Jun 16, 2026	15.62	15.73	15.62	15.73	15.73	1.16%	600
Jun 15, 2026	15.62	15.62	15.55	15.55	15.55	-	1,100
Jun 11, 2026	15.60	15.60	15.55	15.55	15.55	-0.96%	77,404
Jun 10, 2026	15.55	15.70	15.55	15.70	15.70	1.29%	2,102
Jun 5, 2026	15.50	15.50	15.50	15.50	15.50	-0.05%	700
Jun 3, 2026	15.50	15.51	15.50	15.51	15.51	-0.07%	600
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