OTC Markets OTCQX - Delayed Quote USD
FFBW, Inc. (FFBW)
13.10
+0.02
+(0.15%)
At close: May 9 at 1:59:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2,200 |
| May 8, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1,500 |
| May 7, 2025 | 13.07 | 13.10 | 13.07 | 13.10 | 13.10 | 1,100 |
| May 6, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 300 |
| May 5, 2025 | 13.14 | 13.15 | 13.03 | 13.03 | 13.03 | 900 |
| May 2, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| May 1, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Apr 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Apr 29, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Apr 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Apr 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Apr 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Apr 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Apr 22, 2025 | 13.28 | 13.28 | 13.25 | 13.25 | 13.25 | 500 |
| Apr 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 500 |
| Apr 17, 2025 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | 200 |
| Apr 16, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Apr 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Apr 14, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Apr 11, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Apr 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Apr 9, 2025 | 14.00 | 14.00 | 13.32 | 13.32 | 13.32 | 800 |
| Apr 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Apr 7, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1,300 |
| Apr 4, 2025 | 14.03 | 14.03 | 14.00 | 14.00 | 14.00 | 1,500 |
| Apr 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,500 |
| Apr 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 300 |
| Mar 31, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 400 |
| Mar 28, 2025 | 14.01 | 14.07 | 14.00 | 14.07 | 14.07 | 2,900 |
| Mar 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Mar 26, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Mar 25, 2025 | 14.05 | 14.10 | 14.05 | 14.05 | 14.05 | 300 |
| Mar 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Mar 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Mar 20, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Mar 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Mar 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Mar 17, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Mar 14, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Mar 13, 2025 | 14.10 | 14.30 | 13.99 | 13.99 | 13.99 | 102,300 |
| Mar 12, 2025 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | 2,500 |
| Mar 11, 2025 | 13.80 | 13.80 | 13.65 | 13.67 | 13.67 | 2,700 |
| Mar 10, 2025 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 1,000 |
| Mar 7, 2025 | 13.82 | 13.86 | 13.80 | 13.85 | 13.85 | 800 |
| Mar 6, 2025 | 13.83 | 13.91 | 13.83 | 13.83 | 13.83 | 24,900 |
| Mar 5, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Mar 4, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Mar 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Feb 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Feb 27, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Feb 26, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Feb 25, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1,000 |
| Feb 24, 2025 | 14.05 | 14.07 | 13.99 | 14.01 | 14.01 | 121,000 |
| Feb 21, 2025 | 14.05 | 14.06 | 14.05 | 14.06 | 14.06 | 600 |
| Feb 20, 2025 | 14.06 | 14.10 | 14.05 | 14.06 | 14.06 | 1,800 |
| Feb 19, 2025 | 14.05 | 14.10 | 14.05 | 14.06 | 14.06 | 300 |
| Feb 18, 2025 | 14.10 | 14.10 | 14.09 | 14.10 | 14.10 | 1,300 |
| Feb 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Feb 13, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Feb 12, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Feb 11, 2025 | 14.12 | 14.15 | 14.12 | 14.15 | 14.15 | 50,600 |
| Feb 10, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 13,800 |
| Feb 7, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Feb 6, 2025 | 14.15 | 14.15 | 14.11 | 14.13 | 14.13 | 12,100 |
| Feb 5, 2025 | 14.09 | 14.19 | 14.09 | 14.18 | 14.18 | 400 |
| Feb 4, 2025 | 14.10 | 14.10 | 14.01 | 14.09 | 14.09 | 3,300 |
| Feb 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jan 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jan 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 17,000 |
| Jan 29, 2025 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | 10,200 |
| Jan 28, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 600 |
| Jan 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1,400 |
| Jan 24, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1,400 |
| Jan 23, 2025 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | 200 |
| Jan 22, 2025 | 14.20 | 14.49 | 14.20 | 14.49 | 14.49 | 106,400 |
| Jan 21, 2025 | 14.06 | 14.24 | 14.06 | 14.24 | 14.24 | 300 |
| Jan 17, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Jan 16, 2025 | 14.00 | 14.20 | 14.00 | 14.06 | 14.06 | 26,400 |
| Jan 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,900 |
| Jan 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Jan 13, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 200 |
| Jan 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,200 |
| Jan 8, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Jan 7, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 100 |
| Jan 6, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 300 |
| Jan 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jan 2, 2025 | 14.14 | 14.14 | 14.10 | 14.10 | 14.10 | 1,600 |
| Dec 31, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| Dec 30, 2024 | 14.15 | 14.24 | 14.15 | 14.24 | 14.24 | 500 |
| Dec 27, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Dec 26, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Dec 24, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| Dec 23, 2024 | 14.05 | 14.10 | 14.05 | 14.05 | 14.05 | 900 |
| Dec 20, 2024 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 700 |
| Dec 19, 2024 | 14.12 | 14.12 | 13.87 | 14.00 | 14.00 | 1,100 |
| Dec 18, 2024 | 14.05 | 14.12 | 14.05 | 14.12 | 14.12 | 800 |
| Dec 17, 2024 | 13.87 | 14.12 | 13.87 | 14.12 | 14.12 | 5,000 |
| Dec 16, 2024 | 13.87 | 13.89 | 13.87 | 13.89 | 13.89 | 1,400 |
| Dec 13, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Dec 12, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Dec 11, 2024 | 13.90 | 13.90 | 13.89 | 13.89 | 13.89 | 5,100 |
| Dec 10, 2024 | 13.89 | 13.94 | 13.85 | 13.87 | 13.87 | 17,600 |
| Dec 9, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 500 |
| Dec 6, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Dec 5, 2024 | 13.90 | 14.00 | 13.67 | 13.80 | 13.80 | 6,000 |
| Dec 4, 2024 | 13.90 | 13.91 | 13.90 | 13.90 | 13.90 | 31,900 |
| Dec 3, 2024 | 14.02 | 14.02 | 13.95 | 13.95 | 13.95 | 900 |
| Dec 2, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Nov 29, 2024 | 13.81 | 14.19 | 13.80 | 13.80 | 13.80 | 7,000 |
| Nov 27, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1,300 |
| Nov 26, 2024 | 13.95 | 14.19 | 13.95 | 14.19 | 14.19 | 1,000 |
| Nov 25, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Nov 22, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Nov 21, 2024 | 13.73 | 13.99 | 13.65 | 13.99 | 13.99 | 2,700 |
| Nov 20, 2024 | 13.79 | 13.95 | 13.65 | 13.65 | 13.65 | 2,500 |
| Nov 19, 2024 | 13.80 | 13.80 | 13.76 | 13.76 | 13.76 | 900 |
| Nov 18, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Nov 15, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Nov 14, 2024 | 13.67 | 13.85 | 13.65 | 13.65 | 13.65 | 1,700 |
| Nov 13, 2024 | 13.85 | 13.85 | 13.84 | 13.84 | 13.84 | 1,800 |
| Nov 12, 2024 | 13.61 | 13.85 | 13.61 | 13.85 | 13.85 | 4,000 |
| Nov 11, 2024 | 13.65 | 13.65 | 13.63 | 13.63 | 13.63 | 500 |
| Nov 8, 2024 | 13.95 | 13.95 | 13.83 | 13.95 | 13.95 | 800 |
| Nov 7, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 400 |
| Nov 6, 2024 | 13.84 | 13.99 | 13.84 | 13.99 | 13.99 | 1,000 |
| Nov 5, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Nov 4, 2024 | 13.73 | 13.77 | 13.73 | 13.77 | 13.77 | 1,300 |
| Nov 1, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 200 |
| Oct 31, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Oct 30, 2024 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | 300 |
| Oct 29, 2024 | 13.71 | 13.71 | 13.57 | 13.57 | 13.57 | 8,900 |
| Oct 28, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Oct 25, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Oct 24, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Oct 23, 2024 | 13.96 | 14.10 | 13.96 | 14.10 | 14.10 | 1,800 |
| Oct 22, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Oct 21, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Oct 18, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Oct 17, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Oct 16, 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 1,600 |
| Oct 15, 2024 | 13.75 | 14.02 | 13.70 | 14.02 | 14.02 | 6,900 |
| Oct 14, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Oct 11, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Oct 10, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Oct 9, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Oct 8, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 200 |
| Oct 7, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 300 |
| Oct 4, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Oct 3, 2024 | 13.68 | 13.68 | 13.60 | 13.60 | 13.60 | 200 |
| Oct 2, 2024 | 13.68 | 13.68 | 13.61 | 13.61 | 13.61 | 1,400 |
| Oct 1, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Sep 30, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 200 |
| Sep 27, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 500 |
| Sep 26, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 400 |
| Sep 25, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| Sep 24, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 400 |
| Sep 23, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 100 |
| Sep 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Sep 19, 2024 | 13.98 | 14.08 | 13.86 | 14.00 | 14.00 | 3,800 |
| Sep 18, 2024 | 13.75 | 13.98 | 13.51 | 13.51 | 13.51 | 6,600 |
| Sep 17, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Sep 16, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Sep 13, 2024 | 13.55 | 13.55 | 13.49 | 13.49 | 13.49 | 8,000 |
| Sep 12, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 900 |
| Sep 11, 2024 | 13.46 | 14.00 | 13.46 | 14.00 | 14.00 | 1,400 |
| Sep 10, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 100 |
| Sep 9, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Sep 6, 2024 | 13.42 | 14.00 | 13.38 | 14.00 | 14.00 | 400 |
| Sep 5, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Sep 4, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Sep 3, 2024 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | 700 |
| Aug 30, 2024 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | 400 |
| Aug 29, 2024 | 13.80 | 14.09 | 13.26 | 14.09 | 14.09 | 3,200 |
| Aug 28, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Aug 27, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Related Tickers
FTFI First Berlin Bancorp, Inc.
25.50
0.00%
OSBK Oconee Financial Corporation
38.77
-0.59%
VWFB VWF Bancorp, Inc.
11.50
+2.59%
LRBI Lake Ridge Bancorp Inc.
125.00
0.00%
FCOB 1st Colonial Bancorp, Inc.
14.75
0.00%
CCNB Coastal Carolina Bancshares, Inc.
10.69
-1.02%
CFSB CFSB Bancorp, Inc.
7.85
-0.25%
PFSB PFS Bancorp, Inc.
10.17
0.00%
KTHN Katahdin Bankshares Corp.
23.40
0.00%
BSFO Bank of San Francisco
30.00
0.00%