Ffbw Inc (FFBW) Historical Stock Data
11.80 ↓1.10 (-8.53%)
As of February 13, 2023, 3:47pm EST.
Historical Data
In the past 30 trading days, FFBW is up 0.37% a day on average. There have been 22 days where Ffbw Inc closed green and 8 days where FFBW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 12.90 | 12.90 | ↑$0.00 (0.00%) | 12.90 | 12.90 | 16.50K |
| 2024-04-05 | 12.70 | 12.70 | ↑$0.00 (0.00%) | 12.70 | 12.70 | 337 |
| 2024-03-08 | 12.32 | 12.32 | ↑$0.00 (0.00%) | 12.32 | 12.32 | 2.50K |
| 2024-03-06 | 12.35 | 12.35 | ↑$0.00 (0.00%) | 12.32 | 12.35 | 13.14K |
| 2024-03-01 | 12.58 | 12.70 | ↑$0.12 (0.95%) | 12.58 | 12.73 | 4.75K |
| 2024-02-23 | 12.25 | 12.60 | ↑$0.35 (2.86%) | 12.22 | 12.60 | 5.01K |
| 2024-02-16 | 12.41 | 12.41 | ↑$0.00 (0.00%) | 12.41 | 12.41 | 130 |
| 2024-02-09 | 12.85 | 12.70 | ↓$0.15 (-1.17%) | 12.70 | 12.85 | 4.40K |
| 2024-02-02 | 12.91 | 12.95 | ↑$0.04 (0.31%) | 12.91 | 12.95 | 643 |
| 2024-01-26 | 12.90 | 12.95 | ↑$0.05 (0.39%) | 12.90 | 12.95 | 3.86K |
| 2024-01-19 | 12.95 | 12.95 | ↑$0.00 (0.00%) | 12.95 | 12.95 | 100 |
| 2024-01-12 | 12.33 | 12.79 | ↑$0.46 (3.73%) | 12.33 | 12.79 | 7.03K |
| 2023-12-29 | 11.93 | 11.99 | ↑$0.06 (0.50%) | 11.91 | 11.99 | 1.50K |
| 2023-12-15 | 11.75 | 12.12 | ↑$0.37 (3.15%) | 11.75 | 12.12 | 410 |
| 2023-12-08 | 11.40 | 11.45 | ↑$0.05 (0.44%) | 11.40 | 11.59 | 13.30K |
| 2023-12-01 | 11.25 | 11.49 | ↑$0.24 (2.13%) | 11.25 | 11.49 | 600 |
| 2023-11-17 | 11.25 | 11.35 | ↑$0.10 (0.89%) | 11.21 | 11.35 | 1.50K |
| 2023-11-10 | 11.02 | 11.00 | ↓$0.02 (-0.18%) | 10.91 | 11.02 | 4K |
| 2023-11-03 | 11.06 | 11.07 | ↑$0.01 (0.13%) | 11.06 | 11.07 | 501 |
| 2023-10-27 | 11.10 | 11.07 | ↓$0.03 (-0.27%) | 11.05 | 11.10 | 5.40K |
| 2023-10-20 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.10 | 11.13 | 2.08K |
| 2023-10-13 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.10 | 11.10 | 8.10K |
| 2023-10-06 | 11.11 | 11.10 | ↓$0.01 (-0.13%) | 11.10 | 11.11 | 1.10K |
| 2023-09-15 | 11.33 | 11.25 | ↓$0.08 (-0.71%) | 11.25 | 11.33 | 4.04K |
| 2023-09-12 | 11.35 | 11.30 | ↓$0.05 (-0.44%) | 11.30 | 11.35 | 0.97K |
| 2023-09-11 | 11.35 | 11.30 | ↓$0.05 (-0.44%) | 11.30 | 11.37 | 2.39K |
| 2023-09-08 | 11.35 | 11.35 | ↑$0.00 (0.00%) | 11.35 | 11.35 | 140 |
| 2023-09-06 | 11.33 | 11.35 | ↑$0.03 (0.22%) | 11.33 | 11.35 | 411 |
| 2023-09-01 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.30 | 11.30 | 600 |
| 2023-08-31 | 11.50 | 11.35 | ↓$0.15 (-1.30%) | 11.35 | 11.50 | 3.87K |
Create an account or log in to view more rows.
$FFBW what calls are you guys jacked to the tits on?
$FFBW bounce it!!
$FFBW I still don’t wanna buy it
$FFBW holdddd it tight yall
$FFBW Holding.
$FFBW cup and handle!
$FFBW HOLDING STRONG FOR ALL OF YOU
$FFBW has just been halted from trading.
$FFBW I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FFBW let’s ride