5 DAY PERFORMANCE
-4.41%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
-1.19%
6 MONTH PERFORMANCE
+0.71%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+1.66%
FFBW, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $14.85 | $14.85 (0%) | $14.85 | $14.85 | 100 | $58.98 M |
| 12/08/2025 | $14.75 | $14.75 (0%) | $14.75 | $14.75 | 200 | $58.58 M |
| 12/05/2025 | $14.75 | $14.75 (0%) | $14.75 | $14.75 | 200 | $58.58 M |
| 12/04/2025 | $14.34 | $14.45 (0.77%) | $14.75 | $14.34 | 8.50 K | $57.39 M |
| 12/03/2025 | $14.25 | $14.25 (0%) | $14.28 | $14.25 | 3.81 K | $56.59 M |
| 12/02/2025 | $14.30 | $14.30 (0%) | $14.30 | $14.30 | 1.20 K | $56.79 M |
| 12/01/2025 | $14.17 | $14.17 (0%) | $14.17 | $14.17 | 108 | $56.28 M |
| 11/28/2025 | $14.12 | $14.12 (0%) | $14.12 | $14.12 | 0 | $56.08 M |
| 11/26/2025 | $14.12 | $14.12 (0%) | $14.12 | $14.12 | 700 | $56.08 M |
| 11/25/2025 | $14.13 | $14.12 (-0.07%) | $14.13 | $14.12 | 200 | $56.08 M |
| 11/24/2025 | $14.12 | $14.20 (0.57%) | $14.20 | $14.10 | 900 | $56.39 M |
| 11/21/2025 | $14.09 | $14.09 (0%) | $14.09 | $14.09 | 20 | $55.96 M |
| 11/20/2025 | $14.08 | $14.09 (0.07%) | $14.09 | $14.08 | 200 | $55.96 M |
| 11/19/2025 | $14.33 | $14.33 (0%) | $14.33 | $14.33 | 20 | $56.91 M |
| 11/18/2025 | $14.32 | $14.33 (0.07%) | $14.33 | $14.32 | 900 | $56.91 M |
| 11/17/2025 | $14.31 | $14.31 (0%) | $14.31 | $14.31 | 200 | $56.83 M |
| 11/14/2025 | $14.31 | $14.31 (0%) | $14.31 | $14.31 | 200 | $56.83 M |
| 11/13/2025 | $14.31 | $14.31 (0%) | $14.31 | $14.31 | 200 | $56.83 M |
| 11/12/2025 | $14.20 | $14.31 (0.77%) | $14.32 | $14.20 | 700 | $56.83 M |
| 11/11/2025 | $14.05 | $14.05 (0%) | $14.05 | $14.05 | 245 | $55.80 M |
| 11/10/2025 | $14.05 | $14.05 (0%) | $14.05 | $14.05 | 245 | $55.80 M |
| 11/07/2025 | $14.05 | $14.05 (0%) | $14.05 | $14.05 | 245 | $55.80 M |
| 11/06/2025 | $14.05 | $14.05 (0%) | $14.05 | $14.05 | 247 | $55.80 M |
| 11/05/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 100 | $56.39 M |
| 11/04/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 100 | $56.39 M |
| 11/03/2025 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 1.00 K | $56.59 M |
| 10/31/2025 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 1.00 K | $56.59 M |
| 10/30/2025 | $14.24 | $14.25 (0.07%) | $14.26 | $14.24 | 8.24 K | $56.59 M |
| 10/29/2025 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 1.20 K | $56.59 M |
| 10/28/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 0 | $56.39 M |
| 10/27/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 0 | $56.39 M |
| 10/24/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 300 | $56.39 M |
| 10/23/2025 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 0 | $56.59 M |
| 10/22/2025 | $14.41 | $14.25 (-1.11%) | $14.41 | $14.10 | 1.40 K | $56.59 M |
| 10/21/2025 | $14.40 | $14.40 (0%) | $14.40 | $14.40 | 18.30 K | $57.19 M |
| 10/20/2025 | $14.44 | $14.44 (0%) | $14.44 | $14.44 | 500 | $57.35 M |
| 10/17/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 0 | $56.39 M |
| 10/16/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 0 | $56.39 M |
| 10/15/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 0 | |
| 10/14/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 1.20 K | $56.39 M |
| 10/13/2025 | $14.20 | $14.20 (0%) | $14.20 | $14.20 | 1.10 K | $56.39 M |
| 10/10/2025 | $14.10 | $14.12 (0.14%) | $14.20 | $14.10 | 3.30 K | $56.08 M |
| 10/09/2025 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 0 | $56.00 M |
| 10/08/2025 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 0 | $56.00 M |
| 10/07/2025 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 0 | $56.00 M |
| 10/06/2025 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 1.50 K | $56.00 M |
| 10/03/2025 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 500 | $56.00 M |
| 10/02/2025 | $14.12 | $14.12 (0%) | $14.12 | $14.12 | 0 | $56.08 M |
| 10/01/2025 | $14.12 | $14.12 (0%) | $14.12 | $14.12 | 0 | $56.08 M |
| 09/30/2025 | $14.12 | $14.12 (0%) | $14.12 | $14.12 | 18.83 K | $56.08 M |
| 09/29/2025 | $14.21 | $14.21 (0%) | $14.21 | $14.21 | 0 | $56.43 M |
| 09/26/2025 | $14.21 | $14.21 (0%) | $14.21 | $14.21 | 200 | $56.43 M |
| 09/25/2025 | $14.30 | $14.21 (-0.63%) | $14.30 | $14.15 | 1.00 K | $56.43 M |
| 09/24/2025 | $14.30 | $14.15 (-1.05%) | $14.30 | $14.09 | 20.10 K | $56.20 M |
| 09/23/2025 | $14.49 | $14.49 (0%) | $14.49 | $14.49 | 25 | $57.55 M |
| 09/22/2025 | $14.49 | $14.49 (0%) | $14.49 | $14.49 | 5 | $57.55 M |
| 09/19/2025 | $14.49 | $14.49 (0%) | $14.49 | $14.49 | 0 | $57.55 M |
| 09/18/2025 | $14.49 | $14.49 (0%) | $14.49 | $14.49 | 5 | $56.79 M |
| 09/17/2025 | $14.30 | $14.49 (1.33%) | $14.49 | $14.30 | 15.50 K | $57.55 M |
| 09/16/2025 | $14.25 | $14.31 (0.42%) | $14.32 | $14.25 | 2.81 K | $56.83 M |
| 09/15/2025 | $14.19 | $14.15 (-0.28%) | $14.19 | $14.15 | 1.40 K | $56.20 M |
| 09/12/2025 | $14.30 | $14.30 (0%) | $14.30 | $14.30 | 0 | $56.79 M |
| 09/11/2025 | $14.29 | $14.30 (0.07%) | $14.30 | $14.29 | 4.00 K | $56.79 M |
| 09/10/2025 | $14.27 | $14.27 (0%) | $14.27 | $14.27 | 300 | $56.67 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.
