Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ffbw Inc (NQ: FFBW )

11.78 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.150 9.150 9.100 9.100 3,900 +0.00(+0.00%)
May 28, 2020 9.100 9.100 9.100 9.100 313 +0.00(+0.00%)
May 27, 2020 9.200 9.200 9.100 9.100 37,436 +0.00(+0.00%)
May 26, 2020 9.100 9.100 9.100 9.100 2,199 +0.00(+0.00%)
May 22, 2020 9.100 9.100 9.060 9.100 1,300 +0.05(+0.55%)
May 21, 2020 9.050 9.100 9.050 9.050 5,452 -0.04(-0.44%)
May 20, 2020 9.090 9.090 9.090 9.090 640 -0.02(-0.22%)
May 19, 2020 9.100 9.130 9.100 9.110 1,765 +0.40(+4.59%)
May 18, 2020 8.800 9.010 8.710 8.710 3,633 -0.15(-1.69%)
May 15, 2020 8.630 8.880 8.630 8.860 1,000 +0.14(+1.62%)
May 14, 2020 8.800 8.900 8.719 8.719 1,461 -0.41(-4.50%)
May 13, 2020 9.150 9.190 9.130 9.130 12,566 -0.02(-0.22%)
May 12, 2020 9.160 9.221 9.150 9.150 8,855 +0.00(+0.00%)
May 11, 2020 9.150 9.300 9.150 9.150 6,078 +0.05(+0.55%)
May 08, 2020 9.130 9.210 9.050 9.100 10,200 +0.11(+1.22%)
May 07, 2020 9.190 9.200 8.990 8.990 5,310 -0.02(-0.22%)
May 06, 2020 9.010 9.350 9.010 9.010 4,795 +0.01(+0.11%)
May 05, 2020 9.340 9.340 9.000 9.000 6,113 -0.04(-0.44%)
May 04, 2020 8.760 9.140 8.750 9.040 4,749 +0.24(+2.73%)
May 01, 2020 8.500 8.800 8.500 8.800 29,900 +0.34(+4.02%)
Apr 30, 2020 8.490 8.545 8.460 8.460 1,120 -0.06(-0.70%)
Apr 29, 2020 8.720 8.750 8.485 8.520 18,417 +0.04(+0.47%)
Apr 28, 2020 8.520 8.739 8.480 8.480 4,150 -0.12(-1.36%)
Apr 27, 2020 8.500 8.740 8.500 8.597 4,401 +0.20(+2.34%)
Apr 24, 2020 8.400 8.400 8.400 8.400 300 +0.00(+0.00%)
Apr 23, 2020 8.490 8.610 8.400 8.400 2,470 -0.01(-0.15%)
Apr 22, 2020 8.412 8.412 8.412 8.412 1,401 +0.01(+0.15%)
Apr 21, 2020 8.500 8.500 8.350 8.400 3,013 -0.37(-4.22%)
Apr 20, 2020 8.770 8.770 8.770 8.770 206 +0.00(+0.00%)
Apr 17, 2020 8.590 8.770 8.500 8.770 10,700 +0.27(+3.18%)
Apr 16, 2020 8.550 8.590 8.500 8.500 14,744 -0.09(-1.05%)
Apr 15, 2020 8.592 8.592 8.550 8.590 4,796 +0.04(+0.47%)
Apr 14, 2020 8.650 8.650 8.550 8.550 11,580 -0.05(-0.58%)
Apr 13, 2020 9.010 9.010 8.600 8.600 3,797 -0.18(-2.05%)
Apr 09, 2020 8.550 8.780 8.540 8.780 2,600 +0.61(+7.47%)
Apr 08, 2020 7.960 8.170 7.900 8.170 24,306 +0.19(+2.38%)
Apr 07, 2020 7.690 7.980 7.690 7.980 13,114 +0.33(+4.31%)
Apr 06, 2020 7.630 7.690 7.620 7.650 3,382 -0.08(-1.03%)
Apr 03, 2020 7.890 7.890 7.610 7.730 10,500 +0.07(+0.91%)
Apr 02, 2020 7.760 7.930 7.620 7.660 25,131 -0.10(-1.29%)
Apr 01, 2020 7.750 7.850 7.750 7.760 3,619 -0.13(-1.64%)
Mar 31, 2020 7.889 7.889 7.889 88 +0.00(+0.00%)
Mar 30, 2020 7.860 7.899 7.850 7.889 1,129 -0.37(-4.53%)
Mar 27, 2020 7.530 8.340 7.530 8.264 3,500 -0.08(-0.91%)
Mar 26, 2020 7.200 8.410 7.176 8.340 4,959 +0.77(+10.17%)
Mar 25, 2020 7.337 8.300 7.172 7.570 37,646 -0.25(-3.20%)
Mar 24, 2020 7.411 7.884 7.410 7.820 5,831 +0.51(+6.98%)
Mar 23, 2020 6.736 7.310 6.736 7.310 16,209 -0.63(-7.93%)
Mar 20, 2020 7.940 7.950 7.897 7.940 10,800 +0.04(+0.51%)
Mar 19, 2020 8.000 8.080 7.820 7.900 11,641 +0.07(+0.89%)
Mar 18, 2020 8.600 8.600 7.830 7.830 6,604 -0.53(-6.34%)
Mar 17, 2020 8.467 8.467 8.342 8.360 3,183 +0.16(+1.95%)
Mar 16, 2020 8.500 8.790 8.190 8.200 19,970 -0.30(-3.53%)
Mar 13, 2020 8.450 8.500 8.271 8.500 15,600 +0.06(+0.71%)
Mar 12, 2020 8.310 8.624 8.310 8.440 10,134 -0.53(-5.91%)
Mar 11, 2020 9.050 9.150 8.880 8.970 21,153 -0.26(-2.82%)
Mar 10, 2020 9.110 9.910 9.110 9.230 8,216 +0.08(+0.87%)
Mar 09, 2020 9.570 9.770 9.150 9.150 18,256 -0.89(-8.86%)
Mar 06, 2020 10.13 10.19 10.02 10.04 15,700 -0.19(-1.86%)
Mar 05, 2020 10.25 10.27 10.13 10.23 4,548 -0.01(-0.10%)
Mar 04, 2020 10.19 10.24 10.18 10.24 6,349 +0.18(+1.79%)
Mar 03, 2020 10.23 10.25 10.05 10.06 21,686 -0.11(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.