FFW Corporation (FFWC)
OTCMKTS · Delayed Price · Currency is USD
47.65
-0.10 (-0.21%)
At close: Jan 12, 2026
FFW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 47.50 | 47.65 | 47.50 | 47.65 | 47.65 | -0.21% | 426 |
| Jan 6, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.52% | 115 |
| Jan 2, 2026 | 46.60 | 48.00 | 46.60 | 48.00 | 48.00 | 3.00% | 1,734 |
| Dec 31, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 111 |
| Dec 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 210 |
| Dec 29, 2025 | 46.30 | 46.60 | 46.30 | 46.60 | 46.60 | 0.65% | 422 |
| Dec 24, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.65% | 130 |
| Dec 23, 2025 | 46.09 | 46.09 | 45.75 | 46.00 | 46.00 | - | 3,650 |
| Dec 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.07% | 331 |
| Dec 17, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.24% | 1,307 |
| Dec 12, 2025 | 46.00 | 46.09 | 45.80 | 45.86 | 45.86 | -0.07% | 1,200 |
| Dec 5, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.58 | 0.18% | 100 |
| Dec 4, 2025 | 45.80 | 45.81 | 45.80 | 45.81 | 45.50 | 0.12% | 300 |
| Dec 2, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.44 | 0.33% | 700 |
| Nov 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.29 | 0.15% | 100 |
| Nov 25, 2025 | 45.50 | 45.53 | 45.50 | 45.53 | 45.22 | 0.69% | 767 |
| Nov 17, 2025 | 45.10 | 45.50 | 45.10 | 45.22 | 44.91 | -0.72% | 1,008 |
| Nov 14, 2025 | 45.00 | 45.55 | 45.00 | 45.55 | 45.24 | 0.02% | 1,713 |
| Nov 5, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.23 | 2.11% | 180 |
| Nov 4, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.30 | -0.89% | 500 |
| Nov 3, 2025 | 44.75 | 45.00 | 44.75 | 45.00 | 44.70 | 0.56% | 1,318 |
| Oct 31, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.45 | 1.68% | 192 |
| Oct 29, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.71 | 1.17% | 100 |
| Oct 20, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.21 | -0.23% | 126 |
| Oct 7, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.31 | -0.93% | 203 |
| Sep 25, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.71 | 2.59% | 108 |
| Sep 19, 2025 | 43.00 | 43.00 | 42.90 | 42.90 | 42.61 | 0.23% | 2,600 |
| Sep 18, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.51 | 0.36% | 100 |
| Sep 15, 2025 | 42.95 | 43.00 | 42.65 | 42.65 | 42.36 | -0.64% | 2,100 |
| Sep 11, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.32 | 2.80% | 100 |
| Sep 2, 2025 | 41.75 | 42.00 | 41.73 | 41.75 | 41.17 | - | 3,300 |
| Aug 28, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.17 | 1.09% | 862 |
| Aug 27, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 40.72 | 0.73% | 500 |
| Aug 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.43 | 2.50% | 225 |
| Aug 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.44 | 1.27% | 1,080 |
| Jul 30, 2025 | 39.55 | 39.55 | 39.50 | 39.50 | 38.95 | - | 2,100 |
| Jul 29, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 38.95 | -1.25% | 100 |
| Jul 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.44 | 2.85% | 301 |
| Jul 18, 2025 | 38.95 | 38.95 | 38.84 | 38.89 | 38.35 | -2.77% | 1,630 |