5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
+0.86%
6 MONTH PERFORMANCE
+0.07%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
+12.53%
FFBW, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.80 | $14.00 (1.45%) | $14.10 | $13.80 | 2,544 | $61.50 M |
| 03/11/2025 | $13.80 | $13.67 (-0.94%) | $13.80 | $13.65 | 2,744 | $60.92 M |
| 03/10/2025 | $13.80 | $13.95 (1.09%) | $13.95 | $13.80 | 1,002 | $62.16 M |
| 03/07/2025 | $13.82 | $13.85 (0.22%) | $13.86 | $13.80 | 800 | $61.72 M |
| 03/06/2025 | $13.83 | $13.83 (0%) | $13.91 | $13.83 | 24,905 | $61.63 M |
| 03/05/2025 | $14.01 | $14.01 (0%) | $14.01 | $14.01 | 1,000 | $62.43 M |
| 03/04/2025 | $14.01 | $14.01 (0%) | $14.01 | $14.01 | 1,000 | $62.43 M |
| 03/03/2025 | $14.01 | $14.01 (0%) | $14.01 | $14.01 | 1,000 | $62.43 M |
| 02/28/2025 | $14.01 | $14.01 (0%) | $14.01 | $14.01 | 0 | $62.43 M |
| 02/27/2025 | $14.01 | $14.01 (0%) | $14.01 | $14.01 | 0 | $62.43 M |
| 02/26/2025 | $14.01 | $14.01 (0%) | $14.01 | $14.01 | 1,000 | $62.43 M |
| 02/25/2025 | $14.01 | $14.01 (0%) | $14.01 | $14.01 | 1,000 | $62.43 M |
| 02/24/2025 | $14.05 | $14.01 (-0.28%) | $14.08 | $13.99 | 121,000 | $62.43 M |
| 02/21/2025 | $14.05 | $14.06 (0.07%) | $14.06 | $14.05 | 1,000 | $62.65 M |
| 02/20/2025 | $14.06 | $14.06 (0%) | $14.10 | $14.05 | 1,800 | $62.65 M |
| 02/19/2025 | $14.05 | $14.06 (0.07%) | $14.10 | $14.05 | 301 | $62.65 M |
| 02/18/2025 | $14.10 | $14.10 (0%) | $14.10 | $14.09 | 1,300 | $62.83 M |
| 02/14/2025 | $14.15 | $14.15 (0%) | $14.15 | $14.15 | 0 | $63.06 M |
| 02/13/2025 | $14.15 | $14.15 (0%) | $14.15 | $14.15 | 20,107 | $63.06 M |
| 02/12/2025 | $14.15 | $14.15 (0%) | $14.15 | $14.15 | 0 | $63.06 M |
| 02/11/2025 | $14.12 | $14.15 (0.21%) | $14.15 | $14.12 | 50,607 | $63.06 M |
| 02/10/2025 | $14.11 | $14.11 (0%) | $14.11 | $14.11 | 13,800 | $62.88 M |
| 02/07/2025 | $14.13 | $14.13 (0%) | $14.13 | $14.13 | 12,100 | $62.97 M |
| 02/06/2025 | $14.15 | $14.13 (-0.14%) | $14.15 | $14.11 | 12,100 | $62.97 M |
| 02/05/2025 | $14.09 | $14.18 (0.64%) | $14.19 | $14.09 | 2,237 | $63.19 M |
| 02/04/2025 | $14.10 | $14.09 (-0.07%) | $14.10 | $14.01 | 3,315 | $62.79 M |
| 02/03/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 0 | $63.28 M |
| 01/31/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 5,200 | $63.28 M |
| 01/30/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 17,026 | $63.28 M |
| 01/29/2025 | $14.20 | $14.20 (0%) | $14.30 | $14.20 | 10,200 | $63.28 M |
| 01/28/2025 | $14.20 | $14.30 (0.7%) | $14.30 | $14.20 | 606 | $63.72 M |
| 01/27/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 1,404 | $63.28 M |
| 01/24/2025 | $14.18 | $14.18 (0%) | $14.18 | $14.18 | 1,400 | $63.19 M |
| 01/23/2025 | $14.45 | $14.35 (-0.69%) | $14.45 | $14.35 | 210 | $63.95 M |
| 01/22/2025 | $14.20 | $14.49 (2.04%) | $14.49 | $14.20 | 106,406 | $64.57 M |
| 01/21/2025 | $14.06 | $14.24 (1.28%) | $14.24 | $14.06 | 300 | $63.46 M |
| 01/17/2025 | $14.06 | $14.06 (0%) | $14.06 | $14.06 | 0 | $62.65 M |
| 01/16/2025 | $14.00 | $14.06 (0.43%) | $14.20 | $14.00 | 26,431 | $62.65 M |
| 01/15/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 1,900 | $62.39 M |
| 01/14/2025 | $13.95 | $13.95 (0%) | $13.95 | $13.95 | 191 | $62.16 M |
| 01/13/2025 | $13.95 | $13.95 (0%) | $13.95 | $13.95 | 211 | $62.16 M |
| 01/10/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 1,200 | $62.39 M |
| 01/08/2025 | $14.03 | $14.03 (0%) | $14.03 | $14.03 | 78 | $62.52 M |
| 01/07/2025 | $14.03 | $14.03 (0%) | $14.03 | $14.03 | 100 | $62.52 M |
| 01/06/2025 | $14.01 | $14.01 (0%) | $14.01 | $14.01 | 312 | $62.43 M |
| 01/03/2025 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 0 | $62.83 M |
| 01/02/2025 | $14.14 | $14.10 (-0.28%) | $14.14 | $14.10 | 1,642 | $62.83 M |
| 12/31/2024 | $14.24 | $14.24 (0%) | $14.24 | $14.24 | 400 | $63.46 M |
| 12/30/2024 | $14.15 | $14.24 (0.64%) | $14.24 | $14.15 | 500 | $63.46 M |
| 12/27/2024 | $14.15 | $14.15 (0%) | $14.15 | $14.15 | 100 | $63.06 M |
| 12/26/2024 | $14.15 | $14.15 (0%) | $14.15 | $14.15 | 100 | $63.06 M |
| 12/24/2024 | $14.15 | $14.15 (0%) | $14.15 | $14.15 | 100 | $63.06 M |
| 12/23/2024 | $14.05 | $14.05 (0%) | $14.10 | $14.05 | 900 | $62.61 M |
| 12/20/2024 | $14.00 | $14.15 (1.07%) | $14.15 | $14.00 | 700 | $63.06 M |
| 12/19/2024 | $14.12 | $14.00 (-0.85%) | $14.12 | $13.87 | 1,113 | $62.39 M |
| 12/18/2024 | $14.05 | $14.12 (0.5%) | $14.12 | $14.05 | 800 | $62.92 M |
| 12/17/2024 | $13.87 | $14.12 (1.8%) | $14.12 | $13.87 | 5,004 | $62.92 M |
| 12/16/2024 | $13.87 | $13.89 (0.14%) | $13.89 | $13.87 | 1,400 | $61.90 M |
| 12/13/2024 | $13.89 | $13.89 (0%) | $13.89 | $13.89 | 0 | $61.90 M |
| 12/12/2024 | $13.89 | $13.89 (0%) | $13.89 | $13.89 | 2,400 | $61.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
