Dark

FFBW
FFBW INC
stock OTC

EOD

Aug 7, 2026

16.54USD+0.194%(+0.03)2,000

Pre-market

0.00USD-100.000%(-16.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	16.551000	16.551000	16.540000	16.540000	+0.194%	2,000	0.000%
2026-08-05	16.570000	16.570000	16.508000	16.508000	-0.449%	3,700	+0.194%
2026-08-04	16.600000	16.600000	16.582500	16.582500	-1.177%	686	-0.256%
2026-07-31	16.780000	16.780000	16.780000	16.780000	-0.710%	570	-1.430%
2026-07-30	16.890000	16.900000	16.883000	16.900000	+0.595%	1,500	-2.130%
2026-07-29	16.800000	16.800000	16.800000	16.800000	+0.119%	300	-1.548%
2026-07-28	16.799000	16.810000	16.777000	16.780000	+1.084%	1,580	-1.430%
2026-07-27	16.576000	16.600000	16.576000	16.600000	-0.599%	700	-0.361%
2026-07-24	16.700000	16.700000	16.700000	16.700000	-0.060%	405	-0.958%
2026-07-22	16.710000	16.710000	16.710000	16.710000	+0.060%	100	-1.017%
2026-07-20	16.600000	16.700000	16.600000	16.700000	+0.330%	1,655	-0.958%
2026-07-17	16.520000	16.750000	16.483269	16.645000	+1.296%	2,600	-0.631%
2026-07-16	16.495000	16.500000	16.432000	16.432000	-0.109%	2,300	+0.657%
2026-07-15	16.180000	16.450000	16.180000	16.450000	+1.293%	1,504	+0.547%
2026-07-13	16.350000	16.350000	16.240000	16.240000	-0.673%	2,000	+1.847%
2026-07-10	16.425000	16.425000	16.350000	16.350000	0.000%	250	+1.162%
2026-07-09	16.330000	16.350000	16.330000	16.350000	0.000%	1,391	+1.162%
2026-07-08	16.700000	16.700000	16.350000	16.350000	-0.684%	4,800	+1.162%
2026-07-02	16.500000	16.500000	16.462600	16.462600	+0.998%	600	+0.470%
2026-07-01	16.300000	16.300000	16.300000	16.300000	-0.205%	160	+1.472%
2026-06-30	16.333495	16.333495	16.333495	16.333495	+0.205%	100	+1.264%
2026-06-24	16.300000	16.300000	16.300000	16.300000	-4.399%	385	+1.472%
2026-06-22	17.000000	17.050000	17.000000	17.050000	-2.460%	602	-2.991%
2026-06-18	16.230000	17.480000	16.230000	17.480000	+9.868%	1,257	-5.378%
2026-06-17	15.880000	16.100000	15.880000	15.910000	+1.144%	8,570	+3.960%
2026-06-16	15.620000	15.730000	15.620000	15.730000	+1.158%	600	+5.149%
2026-06-15	15.620000	15.620000	15.550000	15.550000	0.000%	1,100	+6.367%
2026-06-11	15.600000	15.600000	15.550000	15.550000	-0.955%	77,404	+6.367%
2026-06-10	15.550000	15.700000	15.544900	15.700000	+1.290%	2,102	+5.350%
2026-06-05	15.500000	15.500000	15.500000	15.500000	-0.055%	700	+6.710%
2026-06-03	15.500000	15.508500	15.500000	15.508500	-0.074%	600	+6.651%
2026-06-02	15.420000	15.540000	15.420000	15.520000	+0.129%	12,086	+6.572%
2026-06-01	15.500000	15.500000	15.486400	15.500000	+0.465%	1,408	+6.710%
2026-05-29	15.428000	15.430000	15.420000	15.428300	+0.119%	20,505	+7.206%
2026-05-28	15.410000	15.452000	15.410000	15.410000	0.000%	11,397	+7.333%
2026-05-27	15.420000	15.456400	15.410000	15.410000	-0.407%	9,346	+7.333%
2026-05-26	15.500000	15.500000	15.473000	15.473000	+0.474%	500	+6.896%
2026-05-22	15.430000	15.430000	15.400000	15.400000	0.000%	1,500	+7.403%
2026-05-21	15.400000	15.400000	15.400000	15.400000	-0.645%	28,389	+7.403%
2026-05-20	15.462400	15.500000	15.462400	15.500000	+0.597%	1,900	+6.710%
2026-05-19	15.410000	15.500000	15.408000	15.408000	+0.052%	1,563	+7.347%
2026-05-15	15.400000	15.400000	15.400000	15.400000	-0.645%	946	+7.403%
2026-05-14	15.410000	15.500000	15.400000	15.500000	+0.649%	900	+6.710%
2026-05-13	15.400000	15.400000	15.350000	15.400000	+0.052%	5,419	+7.403%
2026-05-12	15.376694	15.392000	15.376694	15.392000	-0.006%	1,000	+7.458%
2026-05-11	15.310000	15.393000	15.310000	15.393000	-0.045%	2,575	+7.451%
2026-05-05	15.490000	15.500000	15.400000	15.400000	+0.588%	14,053	+7.403%
2026-05-04	15.310000	15.310000	15.310000	15.310000	+0.065%	5,600	+8.034%
2026-04-30	15.300000	15.300000	15.300000	15.300000	+0.328%	1,340	+8.105%
2026-04-28	15.250000	15.250000	15.250000	15.250000	-1.365%	500	+8.459%
2026-04-22	15.450000	15.461000	15.450000	15.461000	+0.071%	500	+6.979%
2026-04-20	15.450000	15.450000	15.450000	15.450000	+1.712%	273	+7.055%
2026-04-15	15.190000	15.190000	15.190000	15.190000	-2.000%	606	+8.887%
2026-04-09	15.310000	15.500000	15.310000	15.500000	+1.307%	5,500	+6.710%
2026-04-08	15.300000	15.300000	15.300000	15.300000	-0.078%	1,000	+8.105%
2026-04-07	15.301800	15.312000	15.210000	15.312000	-0.150%	710	+8.020%
2026-04-06	15.110000	15.550000	15.110000	15.335000	+0.229%	8,773	+7.858%
2026-03-30	15.165000	15.300000	15.030000	15.300000	+0.658%	1,514	+8.105%
2026-03-27	15.200000	15.200000	15.200000	15.200000	-0.654%	500	+8.816%
2026-03-25	15.075000	15.300000	15.075000	15.300000	-1.290%	1,500	+8.105%
2026-03-24	15.500000	15.500000	15.500000	15.500000	+0.977%	18,700	+6.710%
2026-03-23	15.350000	15.350000	15.350000	15.350000	+1.622%	1,639	+7.752%
2026-03-18	15.077000	15.105000	15.077000	15.105000	-0.951%	250	+9.500%
2026-03-16	15.120000	15.250000	15.120000	15.250000	-0.327%	800	+8.459%
2026-03-13	15.290000	15.300000	15.290000	15.300000	-0.326%	715	+8.105%
2026-03-12	14.900000	15.350000	14.900000	15.350000	+1.656%	2,000	+7.752%
2026-03-10	15.100000	15.100000	14.900000	15.100000	+0.667%	1,715	+9.536%
2026-03-09	14.900000	15.000000	14.900000	15.000000	+2.389%	4,397	+10.267%
2026-03-06	14.640000	14.701200	14.640000	14.650000	-1.546%	1,990	+12.901%
2026-03-05	14.880000	14.880000	14.880000	14.880000	-0.067%	458	+11.156%
2026-03-02	14.890000	14.890000	14.890000	14.890000	0.000%	150	+11.081%
2026-02-27	14.919700	14.923000	14.890000	14.890000	-0.978%	500	+11.081%
2026-02-26	14.890000	15.100000	14.890000	15.037000	+0.247%	5,925	+9.995%
2026-02-25	14.900000	15.000000	14.900000	15.000000	+0.604%	1,915	+10.267%
2026-02-24	14.910000	15.100000	14.910000	14.910000	+0.067%	3,600	+10.932%
2026-02-12	14.900000	14.900000	14.900000	14.900000	-0.215%	462	+11.007%
2026-02-09	14.932100	14.932100	14.932100	14.932100	+0.485%	120	+10.768%
2026-02-02	14.850000	14.860000	14.850000	14.860000	+0.338%	205	+11.306%
2026-01-30	14.810000	14.810000	14.810000	14.810000	-0.269%	275	+11.681%
2026-01-29	15.150000	15.150000	14.850000	14.850000	0.000%	7,185	+11.380%
2026-01-26	14.931000	14.940000	14.850000	14.850000	-1.980%	1,366	+11.380%
2026-01-23	15.150000	15.150000	15.150000	15.150000	+0.026%	1,000	+9.175%
2026-01-21	15.146000	15.146000	15.146000	15.146000	+0.638%	100	+9.204%
2026-01-20	15.200000	15.250000	15.050000	15.050000	0.000%	1,400	+9.900%
2026-01-15	15.120000	15.144000	15.050000	15.050000	-0.987%	2,253	+9.900%
2026-01-12	15.135000	15.200000	15.070000	15.200000	0.000%	3,110	+8.816%
2026-01-09	15.100000	15.200000	15.100000	15.200000	+1.058%	1,550	+8.816%
2026-01-02	14.950000	15.040800	14.950000	15.040800	+0.661%	1,275	+9.968%
2025-12-31	14.900000	14.942100	14.900000	14.942100	+0.283%	1,824	+10.694%
2025-12-24	14.900000	14.900000	14.900000	14.900000	-0.268%	4,638	+11.007%
2025-12-23	14.940000	14.940000	14.940000	14.940000	+2.318%	500	+10.710%
2025-12-22	14.950000	15.000000	14.400000	14.601500	-2.377%	8,100	+13.276%
2025-12-19	14.900000	14.957000	14.900000	14.957000	+0.047%	2,801	+10.584%
2025-12-18	14.950000	14.950000	14.950000	14.950000	-0.333%	1,300	+10.635%
2025-12-16	15.000000	15.000000	15.000000	15.000000	+0.334%	1,048	+10.267%
2025-12-12	14.950000	14.975000	14.950000	14.950000	+0.067%	3,700	+10.635%
2025-12-11	14.950000	15.020000	14.940000	14.940000	+0.946%	101,977	+10.710%
2025-12-10	14.850000	14.850000	14.800000	14.800000	+0.339%	1,004	+11.757%
2025-12-05	14.750000	14.750000	14.750000	14.750000	+2.076%	200	+12.136%
2025-12-04	14.340000	14.750000	14.340000	14.450000	+1.404%	8,483	+14.464%
2025-12-03	14.250000	14.277000	14.250000	14.250000	-0.350%	3,808	+16.070%
2025-12-02	14.300000	14.300000	14.300000	14.300000	+0.937%	1,200	+15.664%
2025-12-01	14.167200	14.167200	14.167200	14.167200	+0.334%	108	+16.749%
2025-11-25	14.134000	14.134000	14.120000	14.120000	-0.563%	200	+17.139%
2025-11-24	14.117000	14.200000	14.100000	14.200000	+0.795%	900	+16.479%
2025-11-20	14.080000	14.088000	14.080000	14.088000	-1.668%	200	+17.405%
2025-11-18	14.320000	14.327000	14.320000	14.327000	+0.154%	900	+15.446%
2025-11-12	14.200000	14.317000	14.200000	14.305000	+1.815%	700	+15.624%
2025-11-06	14.050000	14.050000	14.050000	14.050000	-1.056%	247	+17.722%
2025-11-04	14.200000	14.200000	14.200000	14.200000	-0.351%	100	+16.479%
2025-10-30	14.240000	14.260000	14.240000	14.250000	0.000%	8,238	+16.070%
2025-10-29	14.250000	14.250000	14.250000	14.250000	+0.352%	1,173	+16.070%
2025-10-24	14.200000	14.200000	14.200000	14.200000	-0.351%	300	+16.479%
2025-10-22	14.410000	14.410000	14.100000	14.250000	-1.042%	1,355	+16.070%
2025-10-21	14.400000	14.400000	14.400000	14.400000	-0.277%	18,300	+14.861%
2025-10-20	14.440000	14.440000	14.440000	14.440000	+1.690%	500	+14.543%
2025-10-14	14.200000	14.200000	14.200000	14.200000	0.000%	1,200	+16.479%
2025-10-13	14.200000	14.200000	14.200000	14.200000	+0.567%	1,100	+16.479%
2025-10-10	14.100000	14.200000	14.100000	14.120000	+0.142%	3,300	+17.139%
2025-10-06	14.100000	14.100000	14.100000	14.100000	0.000%	1,500	+17.305%
2025-10-03	14.100000	14.100000	14.100000	14.100000	-0.142%	500	+17.305%
2025-09-30	14.124900	14.124900	14.120000	14.120000	-0.619%	18,830	+17.139%
2025-09-25	14.295000	14.295000	14.150000	14.208000	+0.410%	1,000	+16.413%
2025-09-24	14.300000	14.300000	14.090000	14.150000	-2.346%	20,059	+16.890%
2025-09-17	14.300800	14.490000	14.300800	14.490000	+1.272%	15,500	+14.148%
2025-09-16	14.250000	14.320000	14.250000	14.308000	+1.117%	2,806	+15.600%
2025-09-15	14.186000	14.186000	14.150000	14.150000	-1.049%	927	+16.890%
2025-09-11	14.290000	14.300000	14.290000	14.300000	+0.210%	4,001	+15.664%
2025-09-10	14.270000	14.270000	14.270000	14.270000	+0.828%	300	+15.907%
2025-09-09	14.152800	14.152800	14.152800	14.152800	+0.020%	200	+16.867%
2025-09-08	14.150000	14.150000	14.150000	14.150000	-0.071%	2,150	+16.890%
2025-09-02	14.220000	14.290000	14.160000	14.160000	+0.568%	3,757	+16.808%
2025-08-29	14.080000	14.080000	14.080000	14.080000	+0.500%	212	+17.472%
2025-08-28	14.170000	14.200000	14.010000	14.010000	+0.268%	6,929	+18.059%
2025-08-26	14.010000	14.010000	13.972500	13.972500	+0.161%	276	+18.375%
2025-08-22	13.975000	14.000000	13.950000	13.950000	0.000%	7,000	+18.566%
2025-08-21	13.950000	13.950000	13.950000	13.950000	+0.360%	200	+18.566%
2025-08-20	13.820000	13.900000	13.800000	13.900000	0.000%	2,701	+18.993%
2025-08-19	13.900000	13.945000	13.900000	13.900000	-0.090%	6,200	+18.993%
2025-08-18	13.905000	13.915000	13.900000	13.912500	-0.340%	960	+18.886%
2025-08-15	13.950000	13.970000	13.950000	13.960000	-0.072%	14,669	+18.481%
2025-08-14	14.000000	14.100000	13.954000	13.970000	-1.620%	4,035	+18.397%
2025-08-13	13.800000	14.290000	13.800000	14.200000	+3.650%	1,600	+16.479%
2025-08-12	13.690000	13.700000	13.600000	13.700000	+1.152%	4,696	+20.730%
2025-08-05	13.544000	13.544000	13.544000	13.544000	-1.498%	150	+22.120%
2025-07-31	13.750000	13.820000	13.750000	13.750000	0.000%	2,800	+20.291%
2025-07-30	13.750000	13.787500	13.750000	13.750000	0.000%	1,451	+20.291%
2025-07-29	13.650000	13.750000	13.430000	13.750000	+1.852%	852	+20.291%
2025-07-28	13.493000	13.500000	13.493000	13.500000	+0.521%	200	+22.519%
2025-07-24	13.500000	13.500000	13.430000	13.430000	-0.297%	2,553	+23.157%
2025-07-23	13.550000	13.650000	13.470000	13.470000	-0.590%	1,596	+22.791%
2025-07-16	13.550000	13.550000	13.550000	13.550000	0.000%	369	+22.066%
2025-07-15	13.550000	13.550000	13.550000	13.550000	0.000%	563	+22.066%
2025-07-14	13.550000	13.550000	13.550000	13.550000	+0.743%	800	+22.066%
2025-07-03	13.450000	13.450000	13.450000	13.450000	0.000%	504	+22.974%
2025-06-24	13.450000	13.450000	13.450000	13.450000	+0.298%	2,347	+22.974%
2025-06-20	13.542500	13.542500	13.410000	13.410000	-2.896%	269	+23.341%
2025-06-16	13.810000	13.810000	13.810000	13.810000	-1.216%	100	+19.768%
2025-06-12	13.850000	13.980000	13.850000	13.980000	-0.143%	52,780	+18.312%
2025-06-06	14.000000	14.000000	14.000000	14.000000	-0.089%	100	+18.143%
2025-06-05	14.090000	14.090000	14.012500	14.012500	-0.550%	200	+18.037%
2025-06-04	14.027500	14.090000	14.000000	14.090000	-0.775%	1,406	+17.388%
2025-06-03	14.090000	14.200000	14.090000	14.200000	+0.781%	316,002	+16.479%
2025-06-02	14.090000	14.090000	14.090000	14.090000	-0.424%	195	+17.388%
2025-05-30	14.090000	14.150000	14.090000	14.150000	+1.071%	1,200	+16.890%
2025-05-29	13.910000	14.080000	13.910000	14.000000	+1.892%	14,469	+18.143%
2025-05-28	13.600000	13.740000	13.600000	13.740000	+1.778%	314	+20.378%
2025-05-27	13.440000	13.500000	13.405000	13.500000	+1.048%	1,619	+22.519%
2025-05-23	13.360000	13.360000	13.360000	13.360000	+0.075%	617	+23.802%
2025-05-21	13.410000	13.410000	13.350000	13.350000	+0.075%	3,513	+23.895%
2025-05-15	13.340000	13.340000	13.340000	13.340000	+0.679%	2,900	+23.988%
2025-05-14	13.200000	13.250000	13.150000	13.250000	+1.145%	3,995	+24.830%
2025-05-13	13.100000	13.100000	13.100000	13.100000	0.000%	401	+26.260%
2025-05-09	13.100000	13.100000	13.100000	13.100000	+0.153%	2,160	+26.260%
2025-05-08	13.080000	13.080000	13.080000	13.080000	-0.153%	1,500	+26.453%
2025-05-07	13.070000	13.100000	13.070000	13.100000	-0.228%	1,100	+26.260%
2025-05-06	13.130000	13.130000	13.130000	13.130000	+0.767%	300	+25.971%
2025-05-05	13.140000	13.150000	13.030000	13.030000	-1.660%	889	+26.938%
2025-04-22	13.280000	13.280000	13.250000	13.250000	-0.764%	454	+24.830%
2025-04-21	13.352000	13.352000	13.352000	13.352000	+0.391%	500	+23.877%
2025-04-17	14.000000	14.000000	13.300000	13.300000	-0.150%	228	+24.361%
2025-04-09	14.000000	14.000000	13.320000	13.320000	-3.127%	750	+24.174%
2025-04-07	13.750000	13.750000	13.750000	13.750000	-1.786%	1,300	+20.291%
2025-04-04	14.030000	14.030000	14.000000	14.000000	0.000%	1,508	+18.143%
2025-04-03	14.000000	14.000000	14.000000	14.000000	0.000%	1,462	+18.143%
2025-04-01	14.000000	14.000000	14.000000	14.000000	-0.143%	300	+18.143%
2025-03-31	14.020000	14.020000	14.020000	14.020000	-0.355%	399	+17.974%
2025-03-28	14.010000	14.070000	14.000000	14.070000	+0.142%	2,900	+17.555%
2025-03-25	14.050000	14.100000	14.050000	14.050000	+0.449%	300	+17.722%
2025-03-13	14.100000	14.295000	13.987200	13.987200	-0.091%	102,263	+18.251%
2025-03-12	13.800000	14.100000	13.800000	14.000000	+2.414%	2,544	+18.143%
2025-03-11	13.800000	13.800000	13.645000	13.670000	-2.035%	2,744	+20.995%
2025-03-10	13.800000	13.954000	13.800000	13.954000	+0.751%	1,002	+18.532%
2025-03-07	13.820000	13.857000	13.800000	13.850000	+0.145%	800	+19.422%
2025-03-06	13.830000	13.910000	13.830000	13.830000	-1.285%	24,905	+19.595%
2025-02-25	14.010000	14.010000	14.010000	14.010000	0.000%	1,000	+18.059%
2025-02-24	14.050000	14.075000	13.990000	14.010000	-0.320%	120,983	+18.059%
2025-02-21	14.050000	14.055000	14.050000	14.055000	-0.053%	617	+17.681%
2025-02-20	14.062500	14.100000	14.050000	14.062500	0.000%	1,766	+17.618%
2025-02-19	14.050000	14.100000	14.050000	14.062500	-0.266%	301	+17.618%
2025-02-18	14.100000	14.100000	14.090000	14.100000	-0.353%	1,300	+17.305%
2025-02-11	14.120000	14.150000	14.120000	14.150000	+0.283%	50,607	+16.890%
2025-02-10	14.110000	14.110000	14.110000	14.110000	-0.172%	13,787	+17.222%
2025-02-06	14.150000	14.150000	14.110000	14.134300	-0.287%	12,100	+17.020%
2025-02-05	14.090000	14.187500	14.090000	14.175000	+0.615%	400	+16.684%
2025-02-04	14.100000	14.100000	14.010000	14.088300	-0.787%	3,315	+17.402%
2025-01-30	14.200000	14.200000	14.200000	14.200000	0.000%	17,026	+16.479%
2025-01-29	14.200000	14.300000	14.200000	14.200000	-0.699%	10,200	+16.479%
2025-01-28	14.200000	14.300000	14.200000	14.300000	+0.704%	606	+15.664%
2025-01-27	14.200000	14.200000	14.200000	14.200000	+0.141%	1,404	+16.479%
2025-01-24	14.180000	14.180000	14.180000	14.180000	-1.185%	1,400	+16.643%
2025-01-23	14.450000	14.450000	14.350000	14.350000	-0.966%	210	+15.261%
2025-01-22	14.200000	14.490000	14.200000	14.490000	+1.756%	106,406	+14.148%
2025-01-21	14.055000	14.240000	14.055000	14.240000	+1.280%	300	+16.152%
2025-01-16	14.000000	14.200000	14.000000	14.060000	+0.429%	26,431	+17.639%
2025-01-15	14.000000	14.000000	14.000000	14.000000	+0.358%	1,900	+18.143%
2025-01-13	13.950000	13.950000	13.950000	13.950000	-0.357%	211	+18.566%
2025-01-10	14.000000	14.000000	14.000000	14.000000	-0.234%	1,187	+18.143%
2025-01-07	14.032800	14.032800	14.032800	14.032800	+0.163%	100	+17.867%
2025-01-06	14.010000	14.010000	14.010000	14.010000	-0.638%	312	+18.059%
2025-01-02	14.142500	14.142500	14.100000	14.100000	-0.983%	1,642	+17.305%
2024-12-30	14.150000	14.240000	14.150000	14.240000	+0.636%	500	+16.152%
2024-12-24	14.150000	14.150000	14.150000	14.150000	+0.712%	100	+16.890%
2024-12-23	14.050000	14.100000	14.050000	14.050000	-0.707%	859	+17.722%
2024-12-20	14.000000	14.150000	14.000000	14.150000	+1.071%	663	+16.890%
2024-12-19	14.120000	14.120000	13.870000	14.000000	-0.850%	1,113	+18.143%
2024-12-18	14.050000	14.120000	14.050000	14.120000	0.000%	800	+17.139%
2024-12-17	13.870000	14.120000	13.870000	14.120000	+1.644%	5,004	+17.139%
2024-12-16	13.870000	13.891600	13.870000	13.891600	+0.012%	1,350	+19.065%
2024-12-11	13.900000	13.900000	13.890000	13.890000	+0.144%	5,100	+19.078%
2024-12-10	13.890000	13.940000	13.850000	13.870000	+0.144%	17,615	+19.250%
2024-12-09	13.850000	13.850000	13.850000	13.850000	+0.362%	479	+19.422%
2024-12-05	13.900000	14.000000	13.670000	13.800000	-0.719%	5,971	+19.855%
2024-12-04	13.900000	13.913500	13.900000	13.900000	-0.358%	31,870	+18.993%
2024-12-03	14.015000	14.015000	13.950000	13.950000	+1.087%	907	+18.566%
2024-11-29	13.810000	14.190000	13.800000	13.800000	0.000%	7,038	+19.855%
2024-11-27	13.800000	13.800000	13.800000	13.800000	-2.748%	1,300	+19.855%
2024-11-26	13.950000	14.190000	13.950000	14.190000	+1.430%	1,000	+16.561%
2024-11-21	13.735000	13.990000	13.650000	13.990000	+2.491%	2,700	+18.227%
2024-11-20	13.790000	13.950000	13.650000	13.650000	-0.796%	2,521	+21.172%
2024-11-19	13.800000	13.800000	13.759500	13.759500	+0.802%	900	+20.208%
2024-11-14	13.670000	13.850000	13.650000	13.650000	-1.373%	1,706	+21.172%
2024-11-13	13.850000	13.850000	13.840000	13.840000	-0.072%	1,832	+19.509%
2024-11-12	13.614000	13.850000	13.610000	13.850000	+1.614%	3,971	+19.422%
2024-11-11	13.650000	13.650000	13.630000	13.630000	-2.294%	483	+21.350%
2024-11-08	13.950000	13.950000	13.830000	13.950000	0.000%	783	+18.566%
2024-11-07	13.950000	13.950000	13.950000	13.950000	-0.286%	400	+18.566%
2024-11-06	13.840000	13.990000	13.840000	13.990000	+1.598%	984	+18.227%
2024-11-04	13.730000	13.770000	13.730000	13.770000	+1.009%	1,314	+20.116%
2024-11-01	13.632500	13.632500	13.632500	13.632500	-0.128%	224	+21.328%
2024-10-30	13.600000	13.650000	13.600000	13.650000	+0.590%	300	+21.172%
2024-10-29	13.710000	13.710000	13.570000	13.570000	-3.759%	8,905	+21.887%
2024-10-23	13.960000	14.100000	13.960000	14.100000	+2.882%	1,821	+17.305%
2024-10-16	14.000000	14.000000	13.705000	13.705000	-2.247%	1,625	+20.686%
2024-10-15	13.750000	14.020000	13.698700	14.020000	+3.392%	6,852	+17.974%
2024-10-08	13.560000	13.560000	13.560000	13.560000	0.000%	236	+21.976%
2024-10-07	13.560000	13.560000	13.560000	13.560000	-0.294%	269	+21.976%
2024-10-03	13.675000	13.675000	13.600000	13.600000	-0.073%	200	+21.618%
2024-10-02	13.680000	13.680000	13.610000	13.610000	+0.074%	1,388	+21.528%
2024-09-30	13.600000	13.600000	13.600000	13.600000	-0.366%	165	+21.618%
2024-09-27	13.650000	13.650000	13.650000	13.650000	+0.368%	520	+21.172%
2024-09-26	13.600000	13.600000	13.600000	13.600000	-0.073%	350	+21.618%
2024-09-24	13.610000	13.610000	13.610000	13.610000	-0.439%	360	+21.528%
2024-09-23	13.670000	13.670000	13.670000	13.670000	-2.357%	143	+20.995%
2024-09-19	13.980000	14.078300	13.862500	14.000000	+3.627%	3,849	+18.143%
2024-09-18	13.750000	13.980000	13.510000	13.510000	+0.148%	6,615	+22.428%
2024-09-13	13.550000	13.550000	13.490000	13.490000	-3.643%	8,025	+22.609%
2024-09-12	14.000000	14.000000	14.000000	14.000000	0.000%	900	+18.143%
2024-09-11	13.460000	14.000000	13.460000	14.000000	+4.089%	1,412	+18.143%
2024-09-10	13.450000	13.450000	13.450000	13.450000	-3.929%	100	+22.974%
2024-09-06	13.420000	14.000000	13.380000	14.000000	0.000%	352	+18.143%
2024-09-03	14.150000	14.150000	14.000000	14.000000	-0.709%	722	+18.143%
2024-08-30	14.090000	14.100000	14.090000	14.100000	+0.071%	394	+17.305%
2024-08-29	13.800000	14.090000	13.260000	14.090000	+0.715%	3,205	+17.388%
2024-08-26	13.374000	13.990000	13.110000	13.990000	-0.071%	1,163	+18.227%
2024-08-23	13.140000	14.000000	13.000000	14.000000	+7.941%	23,080	+18.143%
2024-08-22	12.900000	12.970000	12.900000	12.970000	-0.613%	2,432	+27.525%
2024-08-21	13.040000	13.050000	13.040000	13.050000	+1.874%	10,135	+26.743%
2024-08-16	12.790000	12.810000	12.790000	12.810000	+0.156%	14,305	+29.118%
2024-08-15	13.050000	13.050000	12.760000	12.790000	+0.788%	5,251	+29.320%
2024-08-14	12.690000	12.690000	12.690000	12.690000	-1.628%	400	+30.339%
2024-08-13	12.890000	12.975000	12.890000	12.900000	+1.815%	698	+28.217%
2024-08-12	12.750000	12.750000	12.670000	12.670000	+0.079%	1,176	+30.545%
2024-08-09	12.700000	12.700000	12.640000	12.660000	-0.315%	9,100	+30.648%
2024-08-08	12.700000	12.700000	12.700000	12.700000	-0.548%	8,091	+30.236%
2024-07-31	12.745000	12.890000	12.600000	12.770000	+1.349%	1,698	+29.522%
2024-07-30	12.600000	12.610000	12.600000	12.600000	-0.474%	3,129	+31.270%
2024-07-29	13.010000	13.010000	12.660000	12.660000	-2.765%	3,510	+30.648%
2024-07-25	13.000000	13.050000	12.990000	13.020000	+0.154%	4,437	+27.035%
2024-07-24	12.980000	13.000000	12.980000	13.000000	0.000%	500	+27.231%
2024-07-23	12.910000	13.000000	12.910000	13.000000	0.000%	1,990	+27.231%
2024-07-22	13.000000	13.000000	13.000000	13.000000	0.000%	1,000	+27.231%
2024-07-19	13.000000	13.000000	13.000000	13.000000	0.000%	150	+27.231%
2024-07-18	12.980000	13.000000	12.950000	13.000000	+0.019%	6,000	+27.231%
2024-07-16	12.990000	13.000000	12.990000	12.997500	+0.058%	3,100	+27.255%
2024-07-15	12.990000	12.990000	12.987300	12.990000	0.000%	1,940	+27.329%
2024-07-12	12.900000	12.990000	12.830000	12.990000	+0.698%	2,572	+27.329%
2024-07-11	12.900000	12.900000	12.900000	12.900000	0.000%	1,000	+28.217%
2024-07-10	12.900000	12.900000	12.900000	12.900000	0.000%	450	+28.217%
2024-07-08	12.900000	12.900000	12.900000	12.900000	0.000%	1,050	+28.217%
2024-07-02	12.900000	12.900000	12.900000	12.900000	-0.693%	500	+28.217%
2024-06-27	12.833600	12.990000	12.833600	12.990000	0.000%	5,091	+27.329%
2024-06-26	12.990000	12.990000	12.965700	12.990000	+0.480%	4,050	+27.329%
2024-06-25	12.925200	12.990000	12.925200	12.927900	-0.478%	4,900	+27.940%
2024-06-24	12.990000	12.990000	12.990000	12.990000	+1.484%	1,000	+27.329%
2024-06-20	12.950000	12.990000	12.750000	12.800000	-1.387%	3,982	+29.219%
2024-06-18	12.980000	12.985000	12.980000	12.980000	+0.154%	6,379	+27.427%
2024-06-17	12.975000	12.990000	12.950000	12.960000	0.000%	8,635	+27.623%
2024-06-13	12.962500	12.962500	12.960000	12.960000	-0.308%	282	+27.623%
2024-06-11	13.000000	13.000000	12.992500	13.000000	0.000%	1,200	+27.231%
2024-06-06	13.000000	13.000000	13.000000	13.000000	+0.386%	400	+27.231%
2024-06-04	12.950000	12.950000	12.940000	12.950000	0.000%	920	+27.722%
2024-06-03	12.910000	12.950000	12.910000	12.950000	+0.310%	1,440	+27.722%
2024-05-31	12.925000	12.950000	12.900000	12.910000	-0.309%	29,058	+28.118%
2024-05-30	12.750000	13.000000	12.750000	12.950000	0.000%	12,638	+27.722%
2024-05-29	12.920000	12.970000	12.920000	12.950000	+0.232%	1,016	+27.722%
2024-05-24	12.960000	12.960000	12.920000	12.920000	-0.692%	3,001	+28.019%
2024-05-22	13.020000	13.020000	13.010000	13.010000	0.000%	300	+27.133%
2024-05-21	13.010000	13.015000	13.010000	13.010000	0.000%	1,300	+27.133%
2024-05-20	12.990000	13.010000	12.980000	13.010000	+0.154%	1,846	+27.133%
2024-05-17	12.990000	12.993200	12.990000	12.990000	-0.154%	18,657	+27.329%
2024-05-16	13.010000	13.010000	13.010000	13.010000	+0.154%	100	+27.133%
2024-05-15	12.900000	12.990000	12.900000	12.990000	+0.309%	32,752	+27.329%
2024-05-14	12.900000	12.950000	12.900000	12.950000	0.000%	4,285	+27.722%
2024-05-13	12.908000	12.960000	12.902500	12.950000	+0.935%	3,400	+27.722%
2024-05-10	12.855000	12.900000	12.770000	12.830000	-0.927%	8,600	+28.917%
2024-05-08	12.790000	12.950000	12.770000	12.950000	+0.876%	1,874	+27.722%
2024-05-07	12.773000	12.849000	12.770000	12.837500	+0.607%	3,281	+28.841%
2024-05-06	12.780000	13.080000	12.760000	12.760000	-0.156%	6,081	+29.624%
2024-05-03	12.780000	12.780000	12.780000	12.780000	+0.157%	500	+29.421%
2024-05-02	12.804800	12.830000	12.760000	12.760000	-0.078%	676	+29.624%
2024-05-01	12.804800	12.804800	12.760000	12.770000	+0.078%	700	+29.522%
2024-04-29	12.760000	12.760000	12.760000	12.760000	0.000%	118	+29.624%
2024-04-26	12.760000	12.760000	12.760000	12.760000	0.000%	1,100	+29.624%
2024-04-25	12.779000	12.785000	12.760000	12.760000	0.000%	650	+29.624%
2024-04-24	12.800000	12.800000	12.760000	12.760000	-0.313%	2,950	+29.624%
2024-04-23	12.800000	12.800000	12.770000	12.800000	-1.387%	500	+29.219%
2024-04-22	12.760000	12.980000	12.760000	12.980000	+1.804%	2,035	+27.427%
2024-04-17	12.750000	12.750000	12.750000	12.750000	0.000%	4,865	+29.725%
2024-04-16	12.760000	12.865000	12.750000	12.750000	-1.163%	1,718	+29.725%
2024-04-12	12.900000	12.900000	12.900000	12.900000	+1.575%	16,500	+28.217%
2024-04-10	12.700000	12.900000	12.700000	12.700000	0.000%	14,437	+30.236%
2024-04-08	12.700000	12.700000	12.700000	12.700000	0.000%	100	+30.236%
2024-04-05	12.700000	12.700000	12.700000	12.700000	0.000%	337	+30.236%
2024-04-04	12.700000	12.700000	12.700000	12.700000	-1.550%	3,000	+30.236%
2024-04-03	12.900000	12.930000	12.700000	12.900000	0.000%	2,010	+28.217%
2024-04-02	12.850000	12.970000	12.775000	12.900000	0.000%	3,364	+28.217%
2024-04-01	12.850000	12.900000	12.812500	12.900000	+0.389%	2,300	+28.217%
2024-03-28	12.850000	12.865000	12.700000	12.850000	0.000%	3,027	+28.716%
2024-03-27	12.610000	12.990000	12.610000	12.850000	+0.234%	4,118	+28.716%
2024-03-26	12.820000	12.820000	12.820000	12.820000	-0.233%	140	+29.017%
2024-03-25	12.850000	12.850000	12.850000	12.850000	0.000%	102	+28.716%
2024-03-21	12.700000	12.990000	12.700000	12.850000	+3.213%	41,804	+28.716%
2024-03-20	12.450000	12.450000	12.450000	12.450000	-2.734%	643	+32.851%
2024-03-19	12.790000	12.800000	12.790000	12.800000	-0.389%	9,300	+29.219%
2024-03-18	12.850000	12.850000	12.850000	12.850000	+2.538%	100	+28.716%
2024-03-14	12.532000	12.532000	12.532000	12.532000	-1.787%	205	+31.982%
2024-03-13	12.760000	12.990000	12.760000	12.760000	+2.490%	27,501	+29.624%
2024-03-12	12.500000	12.760000	12.350000	12.450000	-2.429%	2,926	+32.851%
2024-03-11	12.440000	12.760000	12.440000	12.760000	+3.571%	1,123	+29.624%
2024-03-08	12.320000	12.320000	12.320000	12.320000	-0.243%	2,520	+34.253%
2024-03-07	12.350000	12.350000	12.350000	12.350000	0.000%	2,122	+33.927%
2024-03-06	12.350000	12.350000	12.320000	12.350000	+1.147%	13,256	+33.927%
2024-03-05	12.500000	12.500000	12.100000	12.210000	-2.320%	109,631	+35.463%
2024-03-04	12.700000	12.700000	12.500000	12.500000	-1.575%	2,234	+32.320%
2024-03-01	12.580000	12.725000	12.580000	12.700000	+0.698%	4,747	+30.236%
2024-02-29	12.625000	12.625000	12.600000	12.612000	-0.693%	651	+31.145%
2024-02-28	12.650000	12.720000	12.650000	12.700000	0.000%	10,240	+30.236%
2024-02-26	12.600000	12.700000	12.600000	12.700000	+0.794%	2,454	+30.236%
2024-02-23	12.250000	12.600000	12.220000	12.600000	-0.395%	5,010	+31.270%

.dark-mode .pZ8P5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZ8P5M{ color: #333333; background-color: white; border: 2px solid #333333; }FFBWFFBW INCstock OTC

FFBW
FFBW INC
stock OTC