FFW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	48.75	48.75	48.75	48.75	48.75	0.31%	949
Mar 17, 2026	48.50	48.99	48.50	48.60	48.60	-0.03%	2,000
Mar 13, 2026	48.60	48.62	48.60	48.62	48.62	0.03%	400
Mar 4, 2026	48.60	48.60	48.60	48.60	48.29	0.21%	1,000
Feb 19, 2026	48.50	48.50	48.50	48.50	48.19	0.04%	750
Feb 12, 2026	48.48	48.48	48.48	48.48	48.17	1.00%	200
Feb 3, 2026	48.00	48.00	48.00	48.00	47.69	0.04%	100
Jan 30, 2026	47.98	47.98	47.98	47.98	47.67	0.69%	193
Jan 12, 2026	47.50	47.65	47.50	47.65	47.35	-0.21%	426
Jan 6, 2026	47.75	47.75	47.75	47.75	47.45	-0.52%	115
Jan 2, 2026	46.60	48.00	46.60	48.00	47.69	3.00%	1,734
Dec 31, 2025	46.60	46.60	46.60	46.60	46.30	-	111
Dec 30, 2025	46.60	46.60	46.60	46.60	46.30	-	210
Dec 29, 2025	46.30	46.60	46.30	46.60	46.30	0.65%	422
Dec 24, 2025	46.30	46.30	46.30	46.30	46.00	0.65%	130
Dec 23, 2025	46.09	46.09	45.75	46.00	45.71	-	3,650
Dec 19, 2025	46.00	46.00	46.00	46.00	45.71	0.07%	331
Dec 17, 2025	45.97	45.97	45.97	45.97	45.68	0.24%	1,307
Dec 12, 2025	46.00	46.09	45.80	45.86	45.57	-0.07%	1,200
Dec 5, 2025	45.89	45.89	45.89	45.89	45.29	0.18%	100
Dec 4, 2025	45.80	45.81	45.80	45.81	45.21	0.12%	300
Dec 2, 2025	45.75	45.75	45.75	45.75	45.15	0.33%	700
Nov 28, 2025	45.60	45.60	45.60	45.60	45.00	0.15%	100
Nov 25, 2025	45.50	45.53	45.50	45.53	44.93	0.69%	767
Nov 17, 2025	45.10	45.50	45.10	45.22	44.63	-0.72%	1,008
Nov 14, 2025	45.00	45.55	45.00	45.55	44.95	0.02%	1,713
Nov 5, 2025	45.54	45.54	45.54	45.54	44.94	2.11%	180
Nov 4, 2025	45.00	45.00	44.60	44.60	44.02	-0.89%	500
Nov 3, 2025	44.75	45.00	44.75	45.00	44.41	0.56%	1,318
Oct 31, 2025	44.75	44.75	44.75	44.75	44.16	1.68%	192
Oct 29, 2025	44.01	44.01	44.01	44.01	43.43	1.17%	100
Oct 20, 2025	43.50	43.50	43.50	43.50	42.93	-0.23%	126
Oct 7, 2025	43.60	43.60	43.60	43.60	43.03	-0.93%	203