Ffbw Inc (FFBW) Historical Stock Data
14.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFBW is up 0.08% a day on average. There have been 25 days where Ffbw Inc closed green and 5 days where FFBW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 14.85 | 14.80 | ↓$0.05 (-0.34%) | 14.80 | 14.85 | 500 |
| 2025-12-05 | 14.75 | 14.75 | ↑$0.00 (0.00%) | 14.75 | 14.75 | 200 |
| 2025-12-04 | 14.34 | 14.75 | ↑$0.41 (2.86%) | 14.34 | 14.75 | 3.48K |
| 2025-12-03 | 14.25 | 14.25 | ↑$0.00 (0.00%) | 14.25 | 14.25 | 2K |
| 2025-12-02 | 14.30 | 14.30 | ↑$0.00 (0.00%) | 14.30 | 14.30 | 1.20K |
| 2025-11-24 | 14.10 | 14.20 | ↑$0.10 (0.71%) | 14.10 | 14.20 | 700 |
| 2025-11-19 | 14.34 | 14.34 | ↑$0.00 (0.00%) | 14.34 | 14.34 | 20 |
| 2025-11-18 | 14.32 | 14.32 | ↑$0.00 (0.00%) | 14.32 | 14.33 | 695 |
| 2025-11-12 | 14.20 | 14.30 | ↑$0.10 (0.70%) | 14.20 | 14.30 | 200 |
| 2025-11-06 | 14.05 | 14.05 | ↑$0.00 (0.00%) | 14.05 | 14.05 | 245 |
| 2025-11-04 | 14.20 | 14.20 | ↑$0.00 (0.00%) | 14.20 | 14.20 | 100 |
| 2025-10-30 | 14.24 | 14.25 | ↑$0.01 (0.07%) | 14.24 | 14.25 | 1K |
| 2025-10-24 | 14.20 | 14.20 | ↑$0.00 (0.00%) | 14.20 | 14.20 | 300 |
| 2025-10-22 | 14.42 | 14.25 | ↓$0.17 (-1.18%) | 14.10 | 14.42 | 1.19K |
| 2025-10-21 | 14.40 | 14.40 | ↑$0.00 (0.00%) | 14.40 | 14.40 | 2.10K |
| 2025-10-14 | 14.20 | 14.20 | ↑$0.00 (0.00%) | 14.20 | 14.20 | 1.20K |
| 2025-10-13 | 14.20 | 14.20 | ↑$0.00 (0.00%) | 14.20 | 14.20 | 1K |
| 2025-10-10 | 14.10 | 14.10 | ↑$0.00 (0.00%) | 14.10 | 14.10 | 750 |
| 2025-10-06 | 14.10 | 14.10 | ↑$0.00 (0.00%) | 14.10 | 14.10 | 1.50K |
| 2025-10-03 | 14.10 | 14.10 | ↑$0.00 (0.00%) | 14.10 | 14.10 | 500 |
| 2025-09-26 | 14.13 | 14.12 | ↓$0.01 (-0.07%) | 14.12 | 14.13 | 200 |
| 2025-09-25 | 14.15 | 14.15 | ↑$0.00 (0.00%) | 14.15 | 14.15 | 600 |
| 2025-09-24 | 14.30 | 14.15 | ↓$0.15 (-1.05%) | 14.02 | 14.30 | 10.16K |
| 2025-09-23 | 14.39 | 14.39 | ↑$0.00 (0.00%) | 14.39 | 14.39 | 25 |
| 2025-09-18 | 14.30 | 14.30 | ↑$0.00 (0.00%) | 14.30 | 14.30 | 5 |
| 2025-09-17 | 14.33 | 14.49 | ↑$0.16 (1.12%) | 14.33 | 14.49 | 300 |
| 2025-09-16 | 14.30 | 14.30 | ↑$0.00 (0.00%) | 14.30 | 14.32 | 1.40K |
| 2025-09-15 | 14.22 | 14.15 | ↓$0.07 (-0.49%) | 14.15 | 14.22 | 470 |
| 2025-09-11 | 14.29 | 14.30 | ↑$0.01 (0.07%) | 14.29 | 14.30 | 3K |
| 2025-09-10 | 14.27 | 14.27 | ↑$0.00 (0.00%) | 14.27 | 14.27 | 300 |
Create an account or log in to view more rows.
$FFBW back to business
$FFBW Short again!! 😀 😀
$FFBW holdddd it tight yall
$FFBW pump up the volume
$FFBW BUY BUY BUY BUY
$FFBW we back boys
$FFBW what time we going green?
$FFBW already bouncing back.
$FFBW shorters eat my shit
$FFBW Powell save me