-
5 DAY PERFORMANCE
+2.49% -
1 MONTH PERFORMANCE
-0.78% -
3 MONTH PERFORMANCE
-0.07% -
6 MONTH PERFORMANCE
+7.53% -
YEAR-TO-DATE PERFORMANCE
+16.68% -
1 YEAR PERFORMANCE
+24.91%
FFBW, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.99 | $13.99 (0%) | $13.99 | $13.99 | 1,325 | $62.34 M |
| 11/21/2024 | $13.74 | $13.99 (1.82%) | $13.99 | $13.65 | 2,700 | $62.34 M |
| 11/20/2024 | $13.79 | $13.65 (-1.02%) | $13.95 | $13.65 | 2,521 | $60.83 M |
| 11/19/2024 | $13.80 | $13.76 (-0.29%) | $13.80 | $13.76 | 900 | $61.32 M |
| 11/18/2024 | $13.65 | $13.65 (0%) | $13.65 | $13.65 | 3 | $60.83 M |
| 11/15/2024 | $13.65 | $13.65 (0%) | $13.65 | $13.65 | 0 | $60.83 M |
| 11/14/2024 | $13.67 | $13.85 (1.32%) | $13.85 | $13.67 | 1,706 | $61.72 M |
| 11/13/2024 | $13.85 | $13.84 (-0.07%) | $13.85 | $13.84 | 1,832 | $61.67 M |
| 11/12/2024 | $13.61 | $13.85 (1.76%) | $13.85 | $13.61 | 4,000 | $61.72 M |
| 11/11/2024 | $13.65 | $13.63 (-0.15%) | $13.65 | $13.63 | 500 | $58.79 M |
| 11/08/2024 | $13.95 | $13.95 (0%) | $13.95 | $13.83 | 800 | $60.17 M |
| 11/07/2024 | $13.95 | $13.95 (0%) | $13.95 | $13.95 | 400 | $60.68 M |
| 11/06/2024 | $13.84 | $13.99 (1.08%) | $13.99 | $13.84 | 1,000 | $60.86 M |
| 11/05/2024 | $13.77 | $13.77 (0%) | $13.77 | $13.77 | 1,314 | $59.90 M |
| 11/04/2024 | $13.73 | $13.77 (0.29%) | $13.77 | $13.73 | 1,314 | $59.90 M |
| 11/01/2024 | $13.63 | $13.63 (0%) | $13.63 | $13.63 | 224 | $59.29 M |
| 10/31/2024 | $13.65 | $13.65 (0%) | $13.65 | $13.65 | 0 | $59.38 M |
| 10/30/2024 | $13.60 | $13.65 (0.37%) | $13.65 | $13.60 | 300 | $59.38 M |
| 10/29/2024 | $13.71 | $13.57 (-1.02%) | $13.71 | $13.57 | 8,905 | $59.03 M |
| 10/28/2024 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 1,821 | $61.34 M |
| 10/25/2024 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 0 | $61.34 M |
| 10/24/2024 | $14.10 | $14.10 (0%) | $14.10 | $14.10 | 1,821 | $61.34 M |
| 10/23/2024 | $13.96 | $14.10 (1%) | $14.10 | $13.96 | 1,821 | $61.34 M |
| 10/22/2024 | $13.70 | $13.70 (0%) | $13.70 | $13.70 | 0 | $59.60 M |
| 10/21/2024 | $13.70 | $13.70 (0%) | $13.70 | $13.70 | 0 | $59.60 M |
| 10/18/2024 | $13.70 | $13.70 (0%) | $13.70 | $13.70 | 0 | $59.60 M |
| 10/17/2024 | $13.70 | $13.70 (0%) | $13.70 | $13.70 | 47 | $59.60 M |
| 10/16/2024 | $14.00 | $13.71 (-2.07%) | $14.00 | $13.71 | 1,625 | $59.64 M |
| 10/15/2024 | $13.75 | $14.02 (1.96%) | $14.02 | $13.70 | 6,900 | $60.99 M |
| 10/14/2024 | $13.56 | $13.56 (0%) | $13.56 | $13.56 | 897 | $58.99 M |
| 10/11/2024 | $13.56 | $13.56 (0%) | $13.56 | $13.56 | 897 | $58.99 M |
| 10/10/2024 | $13.56 | $13.56 (0%) | $13.56 | $13.56 | 0 | $58.99 M |
| 10/09/2024 | $13.56 | $13.56 (0%) | $13.56 | $13.56 | 0 | $58.99 M |
| 10/08/2024 | $13.56 | $13.56 (0%) | $13.56 | $13.56 | 897 | $58.99 M |
| 10/07/2024 | $13.56 | $13.56 (0%) | $13.56 | $13.56 | 300 | $58.99 M |
| 10/04/2024 | $13.60 | $13.60 (0%) | $13.60 | $13.60 | 897 | $59.16 M |
| 10/03/2024 | $13.68 | $13.60 (-0.58%) | $13.68 | $13.60 | 200 | $59.16 M |
| 10/02/2024 | $13.68 | $13.61 (-0.51%) | $13.68 | $13.61 | 1,400 | $59.20 M |
| 10/01/2024 | $13.60 | $13.60 (0%) | $13.60 | $13.60 | 65 | $59.16 M |
| 09/30/2024 | $13.60 | $13.60 (0%) | $13.60 | $13.60 | 200 | $59.16 M |
| 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 |