FFW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	51.25	51.25	51.25	51.25	50.94	0.39%	101
Jun 4, 2026	51.05	51.37	51.05	51.05	50.74	0.31%	1,400
May 19, 2026	50.89	50.89	50.89	50.89	50.58	0.77%	170
Apr 30, 2026	50.50	50.50	50.50	50.50	50.19	0.98%	1,309
Apr 23, 2026	49.50	50.01	49.50	50.01	49.71	1.85%	1,055
Apr 15, 2026	49.12	49.12	49.10	49.10	48.80	0.20%	2,009
Apr 9, 2026	49.00	49.00	49.00	49.00	48.70	0.51%	483
Mar 30, 2026	48.79	48.79	48.75	48.75	48.46	-	2,000
Mar 25, 2026	48.75	48.75	48.75	48.75	48.46	0.31%	949
Mar 17, 2026	48.50	48.99	48.50	48.60	48.31	-0.03%	2,000
Mar 13, 2026	48.60	48.62	48.60	48.62	48.32	0.68%	400
Mar 4, 2026	48.60	48.60	48.60	48.60	48.00	0.21%	1,000
Feb 19, 2026	48.50	48.50	48.50	48.50	47.90	0.04%	750
Feb 12, 2026	48.48	48.48	48.48	48.48	47.88	1.00%	200
Feb 3, 2026	48.00	48.00	48.00	48.00	47.41	0.04%	100
Jan 30, 2026	47.98	47.98	47.98	47.98	47.39	0.69%	193
Jan 12, 2026	47.50	47.65	47.50	47.65	47.06	-0.21%	426
Jan 6, 2026	47.75	47.75	47.75	47.75	47.16	-0.52%	115
Jan 2, 2026	46.60	48.00	46.60	48.00	47.41	3.00%	1,734
Dec 31, 2025	46.60	46.60	46.60	46.60	46.02	-	111
Dec 30, 2025	46.60	46.60	46.60	46.60	46.02	-	210
Dec 29, 2025	46.30	46.60	46.30	46.60	46.02	0.65%	422
Dec 24, 2025	46.30	46.30	46.30	46.30	45.73	0.65%	130
Dec 23, 2025	46.09	46.09	45.75	46.00	45.43	-	3,650
Dec 19, 2025	46.00	46.00	46.00	46.00	45.43	0.07%	331
Dec 17, 2025	45.97	45.97	45.97	45.97	45.40	0.24%	1,307