Dark

FFBB
FFB BANCORP
stock OTC

EOD

Aug 5, 2026

87.50USD0.000%(0.00)1,584

Pre-market

0.00USD-100.000%(-87.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	87.500000	87.500000	87.5000	87.500000	0.000%	1,584	0.000%
2026-08-04	88.488000	88.488000	87.5000	87.500000	-0.625%	613	0.000%
2026-08-03	88.050000	88.050000	88.0500	88.050000	+0.328%	195	-0.625%
2026-07-31	87.762500	87.762500	87.7625	87.762500	+0.472%	358	-0.299%
2026-07-30	87.850000	87.850000	87.3500	87.350000	-0.569%	342	+0.172%
2026-07-28	87.770000	87.850000	87.7700	87.850000	+0.400%	605	-0.398%
2026-07-27	87.557200	87.557200	87.5000	87.500000	0.000%	497	0.000%
2026-07-24	87.500000	87.500000	87.5000	87.500000	0.000%	118	0.000%
2026-07-23	87.500000	87.500000	87.5000	87.500000	-0.308%	332	0.000%
2026-07-22	87.522000	87.770000	87.5000	87.770000	+0.148%	1,164	-0.308%
2026-07-21	87.312000	87.640000	87.3120	87.640000	+0.736%	15,811	-0.160%
2026-07-20	86.888000	87.000000	86.8880	87.000000	-0.186%	348	+0.575%
2026-07-16	86.900000	87.162500	86.8540	87.162500	+0.244%	3,538	+0.387%
2026-07-15	86.580000	86.967200	86.5800	86.950000	+0.637%	4,371	+0.633%
2026-07-14	86.400000	86.400000	86.2000	86.400000	0.000%	2,158	+1.273%
2026-07-13	86.240000	86.400000	86.2400	86.400000	+0.232%	1,183	+1.273%
2026-07-09	86.100000	86.200000	85.8500	86.200000	-0.231%	9,433	+1.508%
2026-07-07	86.400000	86.400000	86.1000	86.400000	+0.348%	3,854	+1.273%
2026-07-06	86.400000	86.400000	86.0500	86.100000	-0.347%	13,621	+1.626%
2026-07-02	86.600000	86.600000	86.4000	86.400000	-0.403%	4,755	+1.273%
2026-07-01	85.750000	86.750000	85.6875	86.750000	+1.166%	5,837	+0.865%
2026-06-30	85.500000	85.749900	85.5000	85.749900	+0.292%	988	+2.041%
2026-06-29	85.000000	85.500000	84.9500	85.500000	+0.287%	4,415	+2.339%
2026-06-26	85.150000	85.315000	85.1500	85.255000	+0.123%	5,799	+2.633%
2026-06-25	85.100000	85.150000	85.1000	85.150000	-0.409%	542	+2.760%
2026-06-24	85.500000	85.500000	85.5000	85.500000	+0.529%	842	+2.339%
2026-06-23	85.050000	85.050000	85.0500	85.050000	0.000%	452	+2.881%
2026-06-22	85.030000	85.050000	85.0000	85.050000	+0.059%	712	+2.881%
2026-06-17	85.050000	85.050000	85.0000	85.000000	-0.211%	1,675	+2.941%
2026-06-12	85.000000	85.180000	85.0000	85.180000	+0.271%	796	+2.724%
2026-06-11	85.040200	85.040200	84.9500	84.950000	+0.059%	794	+3.002%
2026-06-09	85.140000	85.140000	84.9000	84.900000	+0.118%	574	+3.062%
2026-06-05	84.800000	84.800000	84.8000	84.800000	0.000%	252	+3.184%
2026-06-04	84.800000	85.003000	84.8000	84.800000	-0.012%	3,926	+3.184%
2026-06-03	84.810000	84.810000	84.8100	84.810000	+0.012%	242	+3.172%
2026-06-02	84.900000	85.380000	84.8000	84.800000	-0.118%	2,194	+3.184%
2026-06-01	84.900000	84.900000	84.9000	84.900000	-0.118%	106	+3.062%
2026-05-28	85.000000	85.000000	85.0000	85.000000	+0.177%	20,106	+2.941%
2026-05-27	84.850000	84.850000	84.8500	84.850000	+0.059%	8,115	+3.123%
2026-05-22	84.800000	84.800000	84.8000	84.800000	-0.118%	212	+3.184%
2026-05-21	84.900000	84.900000	84.9000	84.900000	+0.025%	10,005	+3.062%
2026-05-18	84.915000	84.915000	84.8788	84.878800	-0.143%	376	+3.088%
2026-05-14	85.000000	85.000000	85.0000	85.000000	-0.059%	5,727	+2.941%
2026-05-13	85.050000	85.050000	85.0500	85.050000	0.000%	1,866	+2.881%
2026-05-11	85.720000	85.750000	85.0500	85.050000	-0.816%	13,647	+2.881%
2026-05-08	85.750000	85.762500	85.7500	85.750000	0.000%	11,446	+2.041%
2026-05-07	85.850000	85.850000	85.7500	85.750000	-0.116%	33,013	+2.041%
2026-05-06	85.850000	85.850000	85.8500	85.850000	-0.174%	5,457	+1.922%
2026-05-04	86.060000	86.060000	86.0000	86.000000	-0.058%	1,155	+1.744%
2026-05-01	86.050000	86.050000	86.0500	86.050000	0.000%	15,214	+1.685%
2026-04-30	86.050000	86.050000	86.0500	86.050000	-0.232%	4,054	+1.685%
2026-04-29	86.250000	86.250000	86.2500	86.250000	-0.174%	4,160	+1.449%
2026-04-28	86.050000	86.400000	86.0500	86.400000	+0.174%	2,682	+1.273%
2026-04-27	86.250000	86.250000	86.2500	86.250000	+0.174%	206	+1.449%
2026-04-24	86.050000	86.100000	86.0500	86.100000	-0.039%	4,764	+1.626%
2026-04-22	86.208000	86.208000	86.0000	86.133300	+0.039%	3,241	+1.587%
2026-04-21	86.300000	86.300000	86.1000	86.100000	-0.232%	2,626	+1.626%
2026-04-20	86.200000	86.300000	86.2000	86.300000	-0.300%	2,188	+1.390%
2026-04-17	86.200000	86.560025	86.2000	86.560025	+0.185%	2,664	+1.086%
2026-04-16	86.347601	86.400000	86.3340	86.400000	0.000%	946	+1.273%
2026-04-15	86.100000	86.400000	86.1000	86.400000	+0.302%	5,274	+1.273%
2026-04-14	86.360000	86.360000	86.1400	86.140000	-0.301%	428	+1.579%
2026-04-13	86.567500	86.567500	86.0000	86.400000	+0.465%	1,541	+1.273%
2026-04-10	86.000000	86.000000	86.0000	86.000000	0.000%	205	+1.744%
2026-04-07	86.010000	86.010000	86.0000	86.000000	-0.578%	793	+1.744%
2026-04-06	86.000100	86.500000	86.0001	86.500000	+0.992%	14,522	+1.156%
2026-03-31	84.800000	85.650000	84.8000	85.650000	+0.528%	1,289	+2.160%
2026-03-30	85.100000	85.200000	85.1000	85.200000	+0.401%	11,000	+2.700%
2026-03-27	85.100000	85.100000	84.8600	84.860000	-0.165%	510	+3.111%
2026-03-26	85.550000	85.550000	85.0000	85.000000	-0.585%	740	+2.941%
2026-03-25	85.050000	85.740300	85.0500	85.500000	+0.012%	1,015	+2.339%
2026-03-24	85.250000	86.000000	84.8500	85.490000	-0.023%	2,652	+2.351%
2026-03-23	85.400000	85.900000	85.4000	85.510000	+0.718%	1,944	+2.327%
2026-03-20	84.998500	85.500000	84.9000	84.900000	-0.209%	617	+3.062%
2026-03-19	85.200000	85.500000	85.0775	85.077500	-0.724%	10,711	+2.847%
2026-03-18	85.350000	85.698000	85.3000	85.698000	-0.351%	1,203	+2.103%
2026-03-17	85.400000	86.099900	85.4000	86.000000	+0.762%	1,589	+1.744%
2026-03-16	85.350000	85.350000	85.3500	85.350000	-0.175%	259	+2.519%
2026-03-13	85.525500	85.604000	85.3400	85.500000	+0.182%	1,067	+2.339%
2026-03-12	85.385000	85.385000	85.3445	85.344500	-0.240%	28,270	+2.526%
2026-03-11	85.500000	85.570000	85.5000	85.550000	-0.268%	3,845	+2.279%
2026-03-10	85.779500	85.779500	85.7795	85.779500	+0.034%	118	+2.006%
2026-03-09	85.900000	86.100000	85.7500	85.750000	-0.522%	11,087	+2.041%
2026-03-06	85.900000	86.200000	85.9000	86.200000	-0.783%	11,532	+1.508%
2026-03-04	86.800000	86.880000	86.8000	86.880000	+0.730%	310	+0.714%
2026-03-03	86.250000	86.250000	86.2500	86.250000	-0.404%	130	+1.449%
2026-03-02	87.000000	87.000000	86.6000	86.600000	-0.688%	3,932	+1.039%
2026-02-27	87.020000	87.500000	87.0000	87.200000	+0.069%	3,429	+0.344%
2026-02-26	87.140000	87.140000	87.1400	87.140000	+0.126%	105	+0.413%
2026-02-25	86.700000	87.030000	86.7000	87.030000	+0.381%	840	+0.540%
2026-02-24	86.520000	86.700000	86.0000	86.700000	-0.801%	4,410	+0.923%
2026-02-23	86.800000	87.400000	86.8000	87.400000	+0.807%	778	+0.114%
2026-02-20	86.900000	86.900000	86.7000	86.700000	+0.115%	485	+0.923%
2026-02-18	86.600000	86.600000	86.6000	86.600000	-0.460%	2,386	+1.039%
2026-02-17	87.000000	87.000000	87.0000	87.000000	+0.173%	120	+0.575%
2026-02-13	86.850000	86.850000	86.8500	86.850000	-0.298%	195	+0.748%
2026-02-11	87.188000	87.188000	87.1100	87.110000	-0.811%	2,094	+0.448%
2026-02-09	87.822000	87.822000	87.8220	87.822000	+0.196%	104	-0.367%
2026-02-06	87.120000	88.000000	87.1200	87.650000	-0.398%	1,687	-0.171%
2026-02-05	88.000000	88.000000	88.0000	88.000000	+0.571%	780	-0.568%
2026-02-04	87.156000	87.500000	87.0700	87.500000	+0.160%	921	0.000%
2026-02-03	87.240000	87.370000	87.1900	87.360000	+0.356%	2,365	+0.160%
2026-02-02	86.990000	87.050000	86.9900	87.050000	+1.221%	11,060	+0.517%
2026-01-30	86.000000	86.000000	86.0000	86.000000	+0.221%	458	+1.744%
2026-01-29	86.000000	86.000000	85.8100	85.810000	-0.174%	906	+1.969%
2026-01-28	85.960000	85.960000	85.9600	85.960000	+0.892%	397	+1.792%
2026-01-27	85.200000	85.441700	85.2000	85.200000	+0.118%	1,058	+2.700%
2026-01-26	86.130000	86.130000	84.5000	85.100000	-1.196%	9,890	+2.820%
2026-01-23	86.620000	86.870000	86.1300	86.130000	+0.151%	852	+1.591%
2026-01-22	85.200000	86.000000	85.0100	86.000000	+0.058%	2,836	+1.744%
2026-01-21	85.950000	85.950000	85.9500	85.950000	0.000%	200	+1.803%
2026-01-16	85.950000	85.950000	85.9500	85.950000	+0.821%	120	+1.803%
2026-01-15	84.750000	85.250000	84.7500	85.250000	+0.673%	3,993	+2.639%
2026-01-14	84.750000	84.750000	84.5000	84.680000	-0.610%	1,088	+3.330%
2026-01-13	85.166000	85.200000	85.1472	85.200000	+0.828%	665	+2.700%
2026-01-09	83.990000	84.990000	83.9900	84.500000	+0.607%	6,830	+3.550%
2026-01-08	84.500000	84.500000	83.6500	83.990000	-0.604%	3,186	+4.179%
2026-01-07	84.170000	84.625000	84.1700	84.500000	-0.810%	2,711	+3.550%
2026-01-06	85.190000	85.190000	85.1900	85.190000	+0.224%	962	+2.712%
2026-01-05	83.650000	85.000000	83.6500	85.000000	+1.553%	2,537	+2.941%
2026-01-02	84.020000	84.443400	83.5001	83.700000	-1.529%	7,380	+4.540%
2025-12-31	84.700000	85.000000	84.0100	85.000000	0.000%	2,619	+2.941%
2025-12-24	84.500000	85.000000	84.5000	85.000000	+0.592%	1,008	+2.941%
2025-12-23	83.650000	84.500000	83.6500	84.500000	+1.198%	1,000	+3.550%
2025-12-22	84.400000	84.400000	83.5000	83.500000	-1.972%	7,497	+4.790%
2025-12-18	83.700000	85.180000	83.7000	85.180000	+1.890%	3,514	+2.724%
2025-12-17	83.800000	83.850000	83.6000	83.600000	-0.286%	1,550	+4.665%
2025-12-15	83.800100	83.840000	83.7600	83.840000	-0.190%	1,378	+4.365%
2025-12-12	83.800100	84.000000	83.8001	84.000000	+0.299%	680	+4.167%
2025-12-11	83.669000	83.760000	83.5500	83.750000	-0.593%	3,170	+4.478%
2025-12-10	83.500000	84.250000	83.4800	84.250000	+0.898%	25,280	+3.858%
2025-12-09	83.600000	83.650000	83.3000	83.500000	-0.179%	19,911	+4.790%
2025-12-08	83.825000	83.825000	83.6000	83.650000	-0.417%	3,397	+4.603%
2025-12-05	84.500000	84.600000	83.7500	84.000000	-1.118%	12,776	+4.167%
2025-12-04	85.500000	85.500000	84.9500	84.950000	-0.643%	7,416	+3.002%
2025-12-03	85.000000	86.000000	85.0000	85.500000	+0.837%	6,602	+2.339%
2025-12-02	84.790000	84.790000	84.7900	84.790000	-0.247%	631	+3.196%
2025-12-01	84.500000	85.000000	83.7800	85.000000	0.000%	3,817	+2.941%
2025-11-26	84.970000	85.000000	84.9700	85.000000	+0.890%	550	+2.941%
2025-11-25	84.200000	84.250000	84.2000	84.250000	+0.597%	641	+3.858%
2025-11-24	83.950000	83.950000	83.5600	83.750000	-0.298%	3,134	+4.478%
2025-11-21	84.000000	84.168300	83.9900	84.000000	0.000%	5,934	+4.167%
2025-11-20	83.690000	85.000000	83.5500	84.000000	+0.587%	6,791	+4.167%
2025-11-19	83.670000	83.670000	83.5100	83.510000	-0.453%	798	+4.778%
2025-11-18	83.750000	83.890000	83.6915	83.890000	-0.143%	2,201	+4.303%
2025-11-17	84.500000	84.500000	84.0100	84.010000	-0.521%	1,504	+4.154%
2025-11-14	84.470000	85.000000	83.2500	84.450000	+0.416%	2,103	+3.612%
2025-11-12	83.310000	84.100000	83.3100	84.100000	+1.325%	583	+4.043%
2025-11-11	83.000000	83.010000	83.0000	83.000000	-0.348%	680	+5.422%
2025-11-10	83.290000	83.290000	83.2900	83.290000	-0.034%	140	+5.055%
2025-11-07	83.318000	83.318000	83.3180	83.318000	+0.371%	288	+5.019%
2025-11-06	83.010000	83.010000	83.0100	83.010000	+0.012%	209	+5.409%
2025-11-04	83.000000	83.175000	83.0000	83.000000	-0.360%	5,716	+5.422%
2025-11-03	83.300000	83.300000	83.3000	83.300000	-0.833%	106	+5.042%
2025-10-31	83.970000	84.000000	83.9700	84.000000	+1.205%	674	+4.167%
2025-10-30	82.850000	83.480000	82.8500	83.000000	0.000%	17,073	+5.422%
2025-10-29	82.240000	83.087500	82.2400	83.000000	0.000%	1,543	+5.422%
2025-10-28	82.100000	83.000000	82.1000	83.000000	+1.220%	253	+5.422%
2025-10-24	81.310000	82.000000	81.3000	82.000000	+0.836%	1,755	+6.707%
2025-10-23	82.010000	82.010000	81.3200	81.320000	-2.611%	1,500	+7.600%
2025-10-22	83.381500	83.692500	83.0000	83.500000	-1.183%	3,340	+4.790%
2025-10-20	79.581000	84.500000	79.5810	84.500000	+7.987%	2,300	+3.550%
2025-10-17	79.500000	79.500000	78.2500	78.250000	-1.758%	4,813	+11.821%
2025-10-16	80.520000	80.520000	79.6500	79.650000	-1.484%	1,964	+9.856%
2025-10-15	80.028500	80.850000	80.0285	80.850000	-0.185%	224	+8.225%
2025-10-14	80.500000	81.000000	80.5000	81.000000	+0.998%	867	+8.025%
2025-10-13	80.200000	80.200000	79.8500	80.200000	+0.363%	2,115	+9.102%
2025-10-10	80.400000	80.600000	79.9100	79.910000	-0.362%	6,425	+9.498%
2025-10-09	80.600000	80.600000	80.0000	80.200000	-0.373%	5,266	+9.102%
2025-10-08	80.500000	80.500000	80.5000	80.500000	-0.605%	157	+8.696%
2025-10-06	80.990000	80.990000	80.9900	80.990000	+0.484%	203	+8.038%
2025-10-03	80.460000	80.600000	80.3100	80.600000	-0.494%	3,085	+8.561%
2025-10-02	81.200000	81.200000	81.0000	81.000000	-0.369%	1,655	+8.025%
2025-10-01	81.310000	81.310000	81.3000	81.300000	-0.184%	699	+7.626%
2025-09-30	81.350000	81.450000	81.3500	81.450000	+0.172%	2,208	+7.428%
2025-09-26	81.310000	81.310000	81.3100	81.310000	-0.049%	937	+7.613%
2025-09-25	81.400000	81.455000	81.3500	81.350000	-0.489%	2,056	+7.560%
2025-09-24	81.900000	81.900000	81.7500	81.750000	-0.232%	4,923	+7.034%
2025-09-23	81.900000	81.940000	81.8700	81.940000	+0.049%	1,020	+6.785%
2025-09-22	81.940000	81.940000	81.5000	81.900000	+0.565%	3,217	+6.838%
2025-09-19	80.600000	81.900000	80.6000	81.440000	-0.086%	1,980	+7.441%
2025-09-18	80.550000	81.520100	80.5000	81.510000	+0.630%	2,840	+7.349%
2025-09-17	81.000000	81.000000	81.0000	81.000000	0.000%	137	+8.025%
2025-09-16	80.500000	81.748000	80.5000	81.000000	+0.621%	12,813	+8.025%
2025-09-15	80.600000	80.800000	80.5000	80.500000	+0.374%	1,141	+8.696%
2025-09-12	80.200000	80.200000	80.2000	80.200000	-0.841%	500	+9.102%
2025-09-11	80.000000	80.880000	80.0000	80.880000	-0.012%	1,923	+8.185%
2025-09-09	80.890000	80.890000	79.8500	80.890000	+1.113%	7,592	+8.172%
2025-09-08	79.910000	80.250000	79.9000	80.000000	+0.125%	6,417	+9.375%
2025-09-05	80.200000	80.200000	79.9000	79.900000	-0.250%	600	+9.512%
2025-09-04	79.850000	80.100000	79.8500	80.100000	+0.313%	410	+9.238%
2025-09-03	79.850000	79.850000	79.8500	79.850000	-0.038%	540	+9.580%
2025-09-02	79.880000	79.880000	79.8800	79.880000	0.000%	2,309	+9.539%
2025-08-29	79.880000	79.880000	79.8800	79.880000	0.000%	321	+9.539%
2025-08-28	79.880000	79.880000	79.8800	79.880000	-0.150%	294	+9.539%
2025-08-27	79.900000	80.960000	79.5000	80.000000	+0.629%	12,515	+9.375%
2025-08-26	78.450000	80.040100	78.4500	79.500000	+1.274%	27,495	+10.063%
2025-08-25	77.910000	78.692500	77.7600	78.500000	+0.641%	4,173	+11.465%
2025-08-22	77.700000	78.000000	77.5000	78.000000	+0.971%	2,376	+12.179%
2025-08-21	77.532100	77.532100	77.2500	77.250000	-0.323%	917	+13.269%
2025-08-20	77.500000	77.500000	77.5000	77.500000	-0.113%	151	+12.903%
2025-08-19	77.500000	77.587500	77.2500	77.587500	+0.437%	3,029	+12.776%
2025-08-18	77.500000	77.700000	77.2500	77.250000	-0.323%	13,900	+13.269%
2025-08-15	77.500000	77.750000	77.5000	77.500000	-0.351%	1,216	+12.903%
2025-08-14	77.773000	77.773000	77.7730	77.773000	-0.009%	125	+12.507%
2025-08-13	77.650000	77.860000	77.6500	77.780000	+0.621%	3,100	+12.497%
2025-08-12	77.300000	77.300000	77.2500	77.300000	+0.130%	4,831	+13.195%
2025-08-11	77.285000	77.285000	77.1500	77.200000	+0.139%	2,368	+13.342%
2025-08-08	77.093000	77.093000	77.0930	77.093000	+0.004%	202	+13.499%
2025-08-07	77.150000	77.150000	77.0900	77.090000	-0.130%	2,333	+13.504%
2025-08-06	77.250000	77.250000	77.1900	77.190000	-0.374%	7,500	+13.357%
2025-08-05	77.400000	77.480000	77.4000	77.480000	+0.103%	9,204	+12.932%
2025-08-04	77.200000	77.600000	77.2000	77.400000	+0.194%	2,723	+13.049%
2025-08-01	77.600000	77.600000	77.2500	77.250000	-0.834%	1,624	+13.269%
2025-07-31	77.600000	77.900000	77.6000	77.900000	0.000%	1,449	+12.323%
2025-07-30	78.000000	78.000000	77.7500	77.900000	+0.348%	7,093	+12.323%
2025-07-29	77.600000	77.750000	77.6000	77.630000	-0.154%	46,611	+12.714%
2025-07-28	77.750000	77.750000	77.7500	77.750000	0.000%	110	+12.540%
2025-07-25	78.000000	78.000000	77.7500	77.750000	-0.321%	700	+12.540%
2025-07-24	78.000000	78.000000	77.6200	78.000000	0.000%	350	+12.179%
2025-07-23	79.650000	80.000000	78.0000	78.000000	-2.500%	15,009	+12.179%
2025-07-22	79.200000	80.000000	79.2000	80.000000	+1.010%	3,327	+9.375%
2025-07-21	78.800000	79.200000	78.8000	79.200000	+0.444%	2,201	+10.480%
2025-07-18	79.200000	79.400000	78.8500	78.850000	+0.063%	1,663	+10.970%
2025-07-17	79.250000	79.250000	78.8000	78.800000	-0.278%	7,013	+11.041%
2025-07-15	79.050100	79.050100	79.0200	79.020000	-0.915%	1,911	+10.731%
2025-07-14	79.750000	79.750000	79.7500	79.750000	+0.847%	777	+9.718%
2025-07-11	79.080000	79.080000	79.0800	79.080000	0.000%	600	+10.647%
2025-07-10	79.000000	79.550000	79.0000	79.080000	+0.101%	1,652	+10.647%
2025-07-09	79.000000	80.000000	79.0000	79.000000	+0.765%	4,311	+10.759%
2025-07-08	78.550000	78.550000	78.4000	78.400000	-2.000%	667	+11.607%
2025-07-03	79.990000	80.000000	79.9900	80.000000	+2.433%	1,151	+9.375%
2025-07-02	78.000000	78.100000	78.0000	78.100000	+0.774%	210	+12.036%
2025-07-01	77.500000	77.500000	77.5000	77.500000	-0.641%	241	+12.903%
2025-06-30	77.390000	78.000000	77.3900	78.000000	+1.167%	1,812	+12.179%
2025-06-27	77.000000	77.470000	77.0000	77.100000	-0.478%	1,729	+13.489%
2025-06-26	77.000000	77.470000	77.0000	77.470000	+1.800%	544	+12.947%
2025-06-25	76.500000	76.500000	76.1000	76.100000	-0.523%	868	+14.980%
2025-06-24	75.650000	76.500000	75.6100	76.500000	+0.144%	2,182	+14.379%
2025-06-23	75.810000	76.390000	75.5180	76.390000	+0.513%	8,417	+14.544%
2025-06-20	75.750000	76.020000	75.7500	76.000000	+0.330%	1,668	+15.132%
2025-06-18	75.770000	76.200000	75.7500	75.750000	-0.198%	10,701	+15.512%
2025-06-17	76.000000	76.000000	75.9000	75.900000	-0.026%	1,468	+15.283%
2025-06-16	76.390000	76.400000	75.9200	75.920000	-0.433%	2,496	+15.253%
2025-06-13	76.600000	76.600000	76.2500	76.250000	-0.626%	3,223	+14.754%
2025-06-12	76.810000	76.810000	76.7300	76.730000	-0.985%	1,865	+14.036%
2025-06-10	77.000000	77.498600	76.6000	77.493500	+0.641%	3,641	+12.913%
2025-06-09	78.000000	78.000000	76.6100	77.000000	0.000%	10,413	+13.636%
2025-06-06	77.000000	77.000000	77.0000	77.000000	0.000%	3,081	+13.636%
2025-06-05	76.950000	77.000000	76.9500	77.000000	+0.654%	595	+13.636%
2025-06-04	76.647000	76.800000	76.5000	76.500000	+0.092%	920	+14.379%
2025-06-03	76.500000	76.600000	76.2500	76.430000	-0.092%	9,666	+14.484%
2025-06-02	76.500000	76.500000	76.3600	76.500000	-0.611%	2,425	+14.379%
2025-05-30	76.550000	76.970000	76.5500	76.970000	+0.614%	719	+13.681%
2025-05-29	76.539900	76.539900	76.5000	76.500000	+0.737%	369	+14.379%
2025-05-28	76.000000	76.000000	75.9000	75.940000	-0.341%	3,088	+15.223%
2025-05-27	75.200000	76.200000	75.2000	76.200000	+1.736%	527	+14.829%
2025-05-23	75.000000	75.070000	74.9000	74.900000	+0.335%	12,433	+16.822%
2025-05-21	75.030000	75.050000	74.6000	74.650000	-0.400%	3,385	+17.214%
2025-05-20	74.950000	74.950000	74.9500	74.950000	-0.067%	105	+16.744%
2025-05-19	75.100000	75.100000	74.8133	75.000000	-0.226%	29,257	+16.667%
2025-05-16	76.250000	76.250000	75.1000	75.170000	-1.157%	4,498	+16.403%
2025-05-15	76.499900	76.500000	76.0500	76.050000	+0.066%	955	+15.056%
2025-05-14	76.500000	76.500000	76.0000	76.000000	0.000%	1,011	+15.132%
2025-05-13	77.500000	77.500000	75.1300	76.000000	-1.935%	4,976	+15.132%
2025-05-12	75.950000	77.500000	75.9500	77.500000	+2.744%	2,844	+12.903%
2025-05-09	75.510000	75.510000	75.0100	75.430000	+0.573%	2,802	+16.002%
2025-05-08	75.000000	75.000000	75.0000	75.000000	+0.658%	10,740	+16.667%
2025-05-07	74.500000	74.510000	74.5000	74.510000	+0.013%	277	+17.434%
2025-05-05	73.060000	74.500000	73.0600	74.500000	0.000%	1,506	+17.450%
2025-05-01	74.600000	74.600000	74.5000	74.500000	0.000%	1,646	+17.450%
2025-04-30	75.000000	75.000000	74.5000	74.500000	+0.540%	500	+17.450%
2025-04-29	74.100000	74.100000	74.1000	74.100000	-1.200%	1,184	+18.084%
2025-04-28	76.100000	76.100000	75.0000	75.000000	-1.316%	800	+16.667%
2025-04-25	76.000000	76.000000	76.0000	76.000000	0.000%	402	+15.132%
2025-04-24	75.500000	76.000000	75.5000	76.000000	+2.343%	944	+15.132%
2025-04-23	75.000000	75.000000	74.2600	74.260000	+0.351%	2,531	+17.829%
2025-04-22	71.330000	74.000000	71.3300	74.000000	+3.743%	3,310	+18.243%
2025-04-21	71.000000	71.500000	70.9900	71.330000	+0.479%	1,830	+22.669%
2025-04-17	71.000000	71.000000	69.9500	70.990000	+0.982%	1,971	+23.257%
2025-04-16	69.000000	71.000000	68.0500	70.300000	+3.004%	1,447	+24.467%
2025-04-15	68.250100	68.260000	68.2500	68.250000	+0.368%	3,200	+28.205%
2025-04-14	67.050000	68.000000	67.0500	68.000000	+2.240%	1,100	+28.676%
2025-04-11	67.500000	68.500000	66.5100	66.510000	+0.773%	2,041	+31.559%
2025-04-10	70.000000	70.000000	66.0000	66.000000	-7.368%	4,882	+32.576%
2025-04-09	68.250100	71.500000	68.0000	71.250000	+3.561%	8,734	+22.807%
2025-04-08	70.500000	70.500000	68.8000	68.800000	+0.073%	4,522	+27.180%
2025-04-07	70.000000	71.000000	68.7500	68.750000	-2.482%	14,150	+27.273%
2025-04-04	71.700000	71.700000	70.5000	70.500000	-3.846%	2,438	+24.113%
2025-04-03	76.250000	76.250000	73.3200	73.320000	-5.940%	7,290	+19.340%
2025-04-02	76.500000	77.950000	76.5000	77.950000	+2.391%	928	+12.251%
2025-04-01	76.130000	76.130000	76.1300	76.130000	-0.484%	219	+14.935%
2025-03-31	76.800000	76.800000	76.0000	76.500000	+0.658%	12,700	+14.379%
2025-03-28	77.000000	77.000000	76.0000	76.000000	-1.809%	26,118	+15.132%
2025-03-27	76.900000	77.400000	76.8000	77.400000	+0.519%	5,230	+13.049%
2025-03-26	77.100000	77.150000	77.0000	77.000000	-0.091%	3,400	+13.636%
2025-03-25	77.350000	77.500000	77.0700	77.070000	-0.298%	5,326	+13.533%
2025-03-24	77.500000	77.500000	77.3000	77.300000	+0.065%	34,942	+13.195%
2025-03-21	77.850000	78.142500	77.2500	77.250000	-0.898%	3,277	+13.269%
2025-03-20	78.500000	78.990000	77.0100	77.950000	-1.066%	6,680	+12.251%
2025-03-19	78.500000	78.790000	78.3500	78.789900	-0.581%	3,952	+11.055%
2025-03-18	79.250000	79.250000	79.2500	79.250000	+0.316%	3,129	+10.410%
2025-03-17	79.000000	79.250000	78.0500	79.000000	0.000%	3,559	+10.759%
2025-03-14	80.000000	80.000000	79.0000	79.000000	0.000%	2,806	+10.759%
2025-03-13	80.000000	80.000000	78.9000	79.000000	-0.629%	8,989	+10.759%
2025-03-12	79.500000	80.000000	79.5000	79.500000	-0.563%	1,403	+10.063%
2025-03-11	79.950000	79.950000	78.9000	79.950000	-0.062%	8,196	+9.443%
2025-03-10	82.600000	82.600000	80.0000	80.000000	-3.498%	6,438	+9.375%
2025-03-07	82.900000	82.900000	82.9000	82.900000	-0.060%	1,076	+5.549%
2025-03-06	83.150000	83.150000	82.9500	82.950000	-0.241%	1,423	+5.485%
2025-03-05	84.000000	84.000000	82.9100	83.150000	-0.180%	2,454	+5.232%
2025-03-04	84.100000	84.100000	83.3000	83.300000	-1.303%	1,505	+5.042%
2025-03-03	84.400000	84.400000	84.4000	84.400000	-0.706%	2,678	+3.673%
2025-02-28	84.150000	85.000000	84.1500	85.000000	+0.651%	1,280	+2.941%
2025-02-27	84.110000	84.585000	84.1100	84.450000	+0.428%	2,153	+3.612%
2025-02-26	84.110000	84.110000	84.0900	84.090000	0.000%	1,168	+4.055%
2025-02-25	85.020000	85.020000	83.9600	84.090000	-1.071%	7,295	+4.055%
2025-02-24	85.550000	85.550000	85.0000	85.000000	-0.759%	2,494	+2.941%
2025-02-21	85.900000	85.900000	85.5500	85.650000	-0.268%	3,440	+2.160%
2025-02-20	85.880000	85.880000	85.8800	85.880000	-0.177%	988	+1.886%
2025-02-19	85.900000	86.032500	85.9000	86.032500	-1.112%	582	+1.706%
2025-02-18	86.830000	87.000000	86.8300	86.999900	+1.814%	1,280	+0.575%
2025-02-13	85.450000	85.450000	85.4500	85.450000	-0.175%	435	+2.399%
2025-02-12	85.600000	85.600000	85.6000	85.600000	-0.581%	125	+2.220%
2025-02-10	85.350000	86.190000	85.3000	86.100000	+0.116%	726	+1.626%
2025-02-07	86.200000	86.200000	86.0000	86.000000	-0.853%	4,231	+1.744%
2025-02-06	86.740000	86.740000	86.7400	86.740000	+0.743%	257	+0.876%
2025-02-05	86.750000	86.750000	86.0700	86.100000	-0.232%	931	+1.626%
2025-02-04	86.740000	86.740000	86.0000	86.300000	+0.337%	500	+1.390%
2025-02-03	85.500000	86.010000	85.5000	86.010000	-1.138%	1,091	+1.732%
2025-01-31	87.500000	87.500000	86.5000	87.000000	+1.163%	3,047	+0.575%
2025-01-29	86.300000	86.780000	86.0000	86.000000	+1.176%	1,957	+1.744%
2025-01-28	83.800000	85.000000	83.7600	85.000000	+2.102%	5,838	+2.941%
2025-01-27	83.369500	83.369500	82.1500	83.250000	+1.463%	8,473	+5.105%
2025-01-24	80.000000	82.100000	80.0000	82.050000	+2.243%	11,146	+6.642%
2025-01-23	80.700000	81.000000	79.7700	80.250000	-2.265%	30,506	+9.034%
2025-01-22	98.110000	98.110000	76.1100	82.110000	-17.052%	57,890	+6.564%
2025-01-21	98.990000	98.990000	97.5900	98.990000	-0.752%	657	-11.607%
2025-01-17	99.240000	99.740000	96.0000	99.740000	+0.504%	2,302	-12.272%
2025-01-16	97.000000	99.240000	97.0000	99.240000	-0.511%	1,843	-11.830%
2025-01-15	98.450000	99.750000	98.4500	99.750000	+1.331%	600	-12.281%
2025-01-14	97.980000	98.440000	97.9300	98.440000	+0.521%	502	-11.113%
2025-01-13	97.950000	97.950000	97.9300	97.930000	-0.569%	966	-10.650%
2025-01-10	98.490000	98.490000	98.4900	98.490000	-0.010%	430	-11.158%
2025-01-08	98.490000	98.500000	98.4900	98.500000	+1.756%	1,142	-11.168%
2025-01-07	96.800000	96.800000	96.8000	96.800000	-0.276%	120	-9.607%
2025-01-06	97.067500	97.067500	97.0675	97.067500	+0.070%	329	-9.857%
2025-01-03	97.000000	97.000000	97.0000	97.000000	-0.041%	547	-9.794%
2025-01-02	97.040000	97.040000	97.0400	97.040000	-0.949%	221	-9.831%
2024-12-31	96.050000	98.000000	95.1100	97.970000	+1.000%	2,551	-10.687%
2024-12-30	96.000000	97.000000	96.0000	97.000000	-0.940%	1,903	-9.794%
2024-12-27	97.000000	97.970000	96.9900	97.920000	+0.959%	1,544	-10.641%
2024-12-26	96.990000	96.990000	96.9900	96.990000	0.000%	186	-9.785%
2024-12-24	97.000000	97.000000	95.0000	96.990000	+0.010%	3,930	-9.785%
2024-12-19	96.970000	97.000000	96.9700	96.980000	+1.390%	749	-9.775%
2024-12-18	97.700000	97.750000	95.6500	95.650000	-1.907%	1,082	-8.521%
2024-12-17	98.500000	99.000000	97.5100	97.510000	-2.236%	2,902	-10.266%
2024-12-16	99.740000	99.740000	99.7400	99.740000	+1.638%	120	-12.272%
2024-12-13	98.132500	98.132500	98.1325	98.132500	+0.135%	100	-10.835%
2024-12-11	98.000000	98.000000	98.0000	98.000000	0.000%	158	-10.714%
2024-12-10	98.000000	98.000000	98.0000	98.000000	0.000%	282	-10.714%
2024-12-09	97.000000	98.000000	97.0000	98.000000	+1.156%	818	-10.714%
2024-12-05	96.880000	96.880000	96.8800	96.880000	+0.394%	506	-9.682%
2024-12-04	97.250000	97.260000	94.7500	96.500000	-1.531%	2,184	-9.326%
2024-12-03	98.000000	98.000000	98.0000	98.000000	+0.010%	149	-10.714%
2024-12-02	97.990000	97.990000	97.9900	97.990000	-0.010%	261	-10.705%
2024-11-29	95.990000	98.000000	95.9900	98.000000	+1.808%	933	-10.714%
2024-11-26	96.270000	96.270000	96.2600	96.260000	-0.773%	457	-9.100%
2024-11-25	98.210000	98.990000	97.0100	97.010000	-0.247%	1,809	-9.803%
2024-11-22	93.440000	98.200000	93.4400	97.250000	+4.626%	1,271	-10.026%

.dark-mode .tdZ9Y5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdZ9Y5{ color: #333333; background-color: white; border: 2px solid #333333; }FFBBFFB BANCORPstock OTC

FFBB
FFB BANCORP
stock OTC