-
5 DAY PERFORMANCE
-0.07% -
1 MONTH PERFORMANCE
-3.55% -
3 MONTH PERFORMANCE
+4.70% -
6 MONTH PERFORMANCE
+5.84% -
YEAR-TO-DATE PERFORMANCE
+13.43% -
1 YEAR PERFORMANCE
+21.43%
FFBW, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $13.65 | $13.65 (0%) | $13.65 | $13.65 | 520 | $59.38 M |
| 09/26/2024 | $13.60 | $13.60 (0%) | $13.60 | $13.60 | 400 | $59.16 M |
| 09/25/2024 | $13.61 | $13.61 (0%) | $13.61 | $13.61 | 0 | $59.20 M |
| 09/24/2024 | $13.61 | $13.61 (0%) | $13.61 | $13.61 | 400 | $59.20 M |
| 09/23/2024 | $13.67 | $13.67 (0%) | $13.67 | $13.67 | 2,000 | $59.46 M |
| 09/20/2024 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 2,000 | $60.90 M |
| 09/19/2024 | $13.98 | $14.00 (0.14%) | $14.08 | $13.86 | 3,849 | $60.90 M |
| 09/18/2024 | $13.75 | $13.51 (-1.75%) | $13.98 | $13.51 | 6,615 | $58.77 M |
| 09/17/2024 | $13.49 | $13.49 (0%) | $13.49 | $13.49 | 351 | $58.68 M |
| 09/16/2024 | $13.49 | $13.49 (0%) | $13.49 | $13.49 | 351 | $58.68 M |
| 09/13/2024 | $13.55 | $13.49 (-0.44%) | $13.55 | $13.49 | 8,025 | $58.68 M |
| 09/12/2024 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 900 | $60.90 M |
| 09/11/2024 | $13.46 | $14.00 (4.01%) | $14.00 | $13.46 | 1,412 | $60.90 M |
| 09/10/2024 | $13.45 | $13.45 (0%) | $13.45 | $13.45 | 100 | $58.51 M |
| 09/09/2024 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $60.90 M |
| 09/06/2024 | $13.42 | $14.00 (4.32%) | $14.00 | $13.38 | 400 | $60.90 M |
| 09/05/2024 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $60.90 M |
| 09/04/2024 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 1 | $60.90 M |
| 09/03/2024 | $14.15 | $14.00 (-1.06%) | $14.15 | $14.00 | 722 | $60.90 M |
| 08/30/2024 | $14.09 | $14.10 (0.07%) | $14.10 | $14.09 | 400 | $61.34 M |
| 08/29/2024 | $13.80 | $14.09 (2.1%) | $14.09 | $13.26 | 3,205 | $61.29 M |
| 08/28/2024 | $13.99 | $13.99 (0%) | $13.99 | $13.99 | 648 | $60.86 M |
| 08/27/2024 | $13.99 | $13.99 (0%) | $13.99 | $13.99 | 0 | $60.86 M |
| 08/26/2024 | $13.37 | $13.99 (4.64%) | $13.99 | $13.11 | 1,163 | $60.86 M |
| 08/23/2024 | $13.14 | $14.00 (6.54%) | $14.00 | $13.00 | 23,080 | $60.90 M |
| 08/22/2024 | $12.90 | $12.97 (0.54%) | $12.97 | $12.90 | 2,432 | $56.42 M |
| 08/21/2024 | $13.04 | $13.05 (0.08%) | $13.05 | $13.04 | 10,135 | $56.77 M |
| 08/20/2024 | $12.81 | $12.81 (0%) | $12.81 | $12.81 | 6,705 | $55.72 M |
| 08/19/2024 | $12.81 | $12.81 (0%) | $12.81 | $12.81 | 6,705 | $55.72 M |
| 08/16/2024 | $12.79 | $12.81 (0.16%) | $12.81 | $12.79 | 14,305 | $55.72 M |
| 08/15/2024 | $13.05 | $12.79 (-1.99%) | $13.05 | $12.76 | 5,251 | $55.64 M |
| 08/14/2024 | $12.69 | $12.69 (0%) | $12.69 | $12.69 | 400 | $55.20 M |
| 08/13/2024 | $12.89 | $12.90 (0.08%) | $12.98 | $12.89 | 698 | $56.12 M |
| 08/12/2024 | $12.75 | $12.67 (-0.63%) | $12.75 | $12.67 | 1,408 | $55.11 M |
| 08/09/2024 | $12.70 | $12.66 (-0.31%) | $12.70 | $12.64 | 9,100 | $55.07 M |
| 08/08/2024 | $12.70 | $12.70 (0%) | $12.70 | $12.70 | 8,091 | $55.25 M |
| 08/07/2024 | $12.77 | $12.77 (0%) | $12.77 | $12.77 | 1,200 | $55.55 M |
| 08/06/2024 | $12.77 | $12.77 (0%) | $12.77 | $12.77 | 1,200 | $55.55 M |
| 08/05/2024 | $12.77 | $12.77 (0%) | $12.77 | $12.77 | 1,200 | $55.55 M |
| 08/02/2024 | $12.77 | $12.77 (0%) | $12.77 | $12.77 | 1,200 | $55.55 M |
| 08/01/2024 | $12.77 | $12.77 (0%) | $12.77 | $12.77 | 1,200 | $55.55 M |
| 07/31/2024 | $12.75 | $12.75 (0%) | $12.89 | $12.60 | 1,698 | $55.46 M |
| 07/30/2024 | $12.60 | $12.60 (0%) | $12.61 | $12.60 | 3,129 | $54.81 M |
| 07/29/2024 | $13.01 | $12.66 (-2.69%) | $13.01 | $12.66 | 3,510 | $55.07 M |
| 07/26/2024 | $13.02 | $13.02 (0%) | $13.02 | $13.02 | 2,232 | $56.64 M |
| 07/25/2024 | $13.00 | $13.02 (0.15%) | $13.05 | $12.99 | 4,437 | $56.64 M |
| 07/24/2024 | $12.98 | $13.00 (0.15%) | $13.00 | $12.98 | 500 | $56.55 M |
| 07/23/2024 | $12.91 | $13.00 (0.7%) | $13.00 | $12.91 | 1,990 | $56.55 M |
| 07/22/2024 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 1,000 | $56.55 M |
| 07/19/2024 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 150 | $56.55 M |
| 07/18/2024 | $12.98 | $13.00 (0.15%) | $13.00 | $12.95 | 6,000 | $56.55 M |
| 07/17/2024 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 0 | $56.55 M |
| 07/16/2024 | $12.99 | $13.00 (0.08%) | $13.00 | $12.99 | 3,100 | $56.55 M |
| 07/15/2024 | $12.99 | $12.99 (0%) | $12.99 | $12.99 | 1,940 | $56.51 M |
| 07/12/2024 | $12.90 | $12.99 (0.7%) | $12.99 | $12.83 | 2,572 | $56.51 M |
| 07/11/2024 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 1,000 | $56.12 M |
| 07/10/2024 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 450 | $56.12 M |
| 07/09/2024 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 0 | $56.12 M |
| 07/08/2024 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 1,050 | $56.12 M |
| 07/05/2024 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 0 | $56.12 M |
| 07/03/2024 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 0 | $56.12 M |
| 07/02/2024 | $12.90 | $12.90 (0%) | $12.90 | $12.90 | 500 | $56.12 M |
| 07/01/2024 | $12.99 | $12.99 (0%) | $12.99 | $12.99 | 0 | $56.51 M |