FFW Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	50.89	50.89	50.89	50.89	50.89	0.77%	170
Apr 30, 2026	50.50	50.50	50.50	50.50	50.50	0.98%	1,309
Apr 23, 2026	49.50	50.01	49.50	50.01	50.01	1.85%	1,055
Apr 15, 2026	49.12	49.12	49.10	49.10	49.10	0.20%	2,009
Apr 9, 2026	49.00	49.00	49.00	49.00	49.00	0.51%	483
Mar 30, 2026	48.79	48.79	48.75	48.75	48.75	-	2,000
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	0.68%	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	0.61%	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