Ffbw Inc (FFBW) Historical Stock Data
14.15 ↑0.03 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFBW is up 0.74% a day on average. There have been 26 days where Ffbw Inc closed green and 4 days where FFBW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.00 | 14.15 | ↑$0.15 (1.07%) | 14.00 | 14.15 | 463 |
| 2024-12-17 | 13.91 | 14.12 | ↑$0.21 (1.51%) | 13.91 | 14.12 | 3.63K |
| 2024-12-16 | 13.87 | 13.87 | ↑$0.00 (0.00%) | 13.87 | 13.87 | 700 |
| 2024-12-11 | 13.90 | 13.89 | ↓$0.01 (-0.07%) | 13.89 | 13.90 | 2.40K |
| 2024-12-10 | 13.85 | 13.90 | ↑$0.05 (0.36%) | 13.85 | 13.90 | 7.44K |
| 2024-11-29 | 13.80 | 13.80 | ↑$0.00 (0.00%) | 13.80 | 14.10 | 3.58K |
| 2024-11-27 | 13.80 | 13.80 | ↑$0.00 (0.00%) | 13.80 | 13.80 | 1.30K |
| 2024-11-26 | 13.95 | 14.19 | ↑$0.24 (1.72%) | 13.95 | 14.19 | 600 |
| 2024-11-21 | 13.65 | 13.99 | ↑$0.34 (2.49%) | 13.65 | 13.99 | 1.33K |
| 2024-11-19 | 13.80 | 13.80 | ↑$0.00 (0.00%) | 13.80 | 13.80 | 100 |
| 2024-11-18 | 13.65 | 13.65 | ↑$0.00 (0.00%) | 13.65 | 13.65 | 3 |
| 2024-11-11 | 13.63 | 13.63 | ↑$0.00 (0.00%) | 13.63 | 13.63 | 121 |
| 2024-11-08 | 13.95 | 13.95 | ↑$0.00 (0.00%) | 13.83 | 13.95 | 800 |
| 2024-11-01 | 13.63 | 13.63 | ↑$0.00 (0.00%) | 13.63 | 13.63 | 200 |
| 2024-10-30 | 13.65 | 13.65 | ↑$0.00 (0.00%) | 13.65 | 13.65 | 100 |
| 2024-10-29 | 13.71 | 13.57 | ↓$0.14 (-1.02%) | 13.56 | 13.71 | 4.51K |
| 2024-10-23 | 13.96 | 14.10 | ↑$0.14 (1.00%) | 13.96 | 14.10 | 1.82K |
| 2024-10-17 | 13.70 | 13.70 | ↑$0.00 (0.00%) | 13.70 | 13.70 | 47 |
| 2024-10-16 | 14.00 | 13.75 | ↓$0.25 (-1.79%) | 13.75 | 14.00 | 1.40K |
| 2024-10-08 | 13.56 | 13.56 | ↑$0.00 (0.00%) | 13.56 | 13.56 | 236 |
| 2024-09-27 | 13.65 | 13.65 | ↑$0.00 (0.00%) | 13.65 | 13.65 | 520 |
| 2024-09-20 | 13.98 | 14.00 | ↑$0.02 (0.14%) | 13.98 | 14.00 | 2K |
| 2024-09-13 | 13.55 | 13.55 | ↑$0.00 (0.00%) | 13.55 | 13.55 | 351 |
| 2024-09-06 | 13.42 | 14.00 | ↑$0.58 (4.32%) | 13.38 | 14.00 | 400 |
| 2024-08-30 | 14.09 | 14.29 | ↑$0.20 (1.42%) | 14.09 | 14.29 | 178 |
| 2024-08-26 | 13.37 | 13.99 | ↑$0.62 (4.61%) | 13.11 | 13.99 | 1.16K |
| 2024-08-23 | 13.14 | 14.00 | ↑$0.86 (6.54%) | 13.00 | 14.00 | 23.08K |
| 2024-08-16 | 12.79 | 12.81 | ↑$0.02 (0.16%) | 12.79 | 12.81 | 14.31K |
| 2024-08-09 | 12.70 | 12.66 | ↓$0.04 (-0.31%) | 12.64 | 12.70 | 9.10K |
| 2024-07-19 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 13.00 | 13.00 | 150 |
Create an account or log in to view more rows.
$FFBW what time we going green?
$FFBW already bouncing back.
$FFBW shorters eat my shit
$FFBW Powell save me
$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!