5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
+2.88%
6 MONTH PERFORMANCE
+7.39%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
+9.07%
FFBW, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $13.95 | $13.95 (0%) | $13.95 | $13.95 | 191 | |
| 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 |
| 12/11/2024 | $13.90 | $13.89 (-0.07%) | $13.90 | $13.89 | 5,100 | $61.90 M |
| 12/10/2024 | $13.89 | $13.87 (-0.14%) | $13.94 | $13.85 | 17,615 | $61.81 M |
| 12/09/2024 | $13.85 | $13.85 (0%) | $13.85 | $13.85 | 500 | $61.72 M |
| 12/06/2024 | $13.80 | $13.80 (0%) | $13.80 | $13.80 | 2,900 | $61.50 M |
| 12/05/2024 | $13.90 | $13.80 (-0.72%) | $14.00 | $13.67 | 6,000 | $61.50 M |
| 12/04/2024 | $13.90 | $13.90 (0%) | $13.91 | $13.90 | 31,900 | $61.94 M |
| 12/03/2024 | $14.02 | $13.95 (-0.5%) | $14.02 | $13.95 | 907 | $62.16 M |
| 12/02/2024 | $13.80 | $13.80 (0%) | $13.80 | $13.80 | 3,584 | $61.50 M |
| 11/29/2024 | $13.81 | $13.80 (-0.07%) | $14.19 | $13.80 | 7,038 | $61.50 M |
| 11/27/2024 | $13.80 | $13.80 (0%) | $13.80 | $13.80 | 1,300 | $61.50 M |
| 11/26/2024 | $13.95 | $14.19 (1.72%) | $14.19 | $13.95 | 1,000 | $63.23 M |
| 11/25/2024 | $13.99 | $13.99 (0%) | $13.99 | $13.99 | 1,325 | $62.34 M |
| 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 |