FFW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	55.36	55.36	55.00	55.00	55.00	-0.45%	400
Sep 22, 2026	55.25	55.25	55.25	55.25	55.25	0.45%	100
Sep 16, 2026	55.10	55.10	55.00	55.00	55.00	-6.26%	504
Sep 10, 2026	57.50	59.00	57.50	59.00	58.67	2.93%	350
Sep 9, 2026	56.95	57.32	56.95	57.32	57.00	4.22%	200
Sep 4, 2026	55.00	55.00	55.00	55.00	54.69	0.49%	300
Sep 3, 2026	54.73	54.73	54.73	54.73	54.42	1.82%	200
Aug 18, 2026	53.50	53.75	53.50	53.75	53.45	-1.79%	2,305
Aug 4, 2026	54.73	54.73	54.73	54.73	54.42	4.55%	150
Jul 31, 2026	52.35	52.35	52.35	52.35	52.06	0.10%	400
Jul 29, 2026	52.30	52.30	52.30	52.30	52.01	-2.27%	3,070
Jul 28, 2026	53.52	53.52	53.52	53.52	53.22	5.87%	100
Jul 24, 2026	52.30	52.30	50.55	50.55	50.27	-2.88%	3,038
Jul 14, 2026	52.05	52.07	52.05	52.05	51.76	0.95%	1,300
Jun 30, 2026	51.56	51.56	51.56	51.56	51.27	-0.27%	100
Jun 25, 2026	51.70	51.70	51.70	51.70	51.41	1.49%	191
Jun 10, 2026	51.25	51.25	51.25	51.25	50.66	0.39%	101
Jun 4, 2026	51.05	51.37	51.05	51.05	50.46	0.31%	1,400
May 19, 2026	50.89	50.89	50.89	50.89	50.30	0.77%	170
Apr 30, 2026	50.50	50.50	50.50	50.50	49.91	0.98%	1,309
Apr 23, 2026	49.50	50.01	49.50	50.01	49.43	1.85%	1,055
Apr 15, 2026	49.12	49.12	49.10	49.10	48.53	0.20%	2,009
Apr 9, 2026	49.00	49.00	49.00	49.00	48.43	0.51%	483
Mar 30, 2026	48.79	48.79	48.75	48.75	48.18	-	2,000