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 (%)
Aug 31, 2018 9.599 9.599 9.599 0 -0.01(-0.13%)
Aug 29, 2018 9.612 9.612 9.612 0 +0.02(+0.22%)
Aug 28, 2018 9.591 9.591 9.591 44 +0.00(+0.00%)
Aug 27, 2018 9.617 9.617 9.591 9.591 10,188 -0.00(-0.04%)
Aug 24, 2018 9.596 9.596 9.595 9.595 469 -0.04(-0.40%)
Aug 23, 2018 9.633 9.633 9.633 9.633 964 +0.03(+0.36%)
Aug 22, 2018 9.599 9.599 9.599 9.599 313 +0.00(+0.00%)
Aug 21, 2018 9.599 9.599 9.599 9.599 297 +0.01(+0.11%)
Aug 20, 2018 9.589 9.589 9.589 9.589 530 +0.03(+0.34%)
Aug 17, 2018 9.548 9.557 9.548 9.557 3,284 -0.03(-0.33%)
Aug 16, 2018 9.589 9.589 9.589 9.589 489 -0.03(-0.29%)
Aug 15, 2018 9.616 9.616 9.616 45 +0.00(+0.00%)
Aug 14, 2018 9.613 9.613 9.616 41 +0.00(+0.03%)
Aug 13, 2018 9.613 9.613 9.613 9.613 469 -0.02(-0.21%)
Aug 10, 2018 9.625 9.633 9.625 9.633 1,173 +0.04(+0.46%)
Aug 09, 2018 9.589 9.589 9.589 9.589 503 -0.02(-0.19%)
Aug 08, 2018 9.608 9.608 9.608 31 +0.00(+0.00%)
Aug 07, 2018 9.608 9.608 9.608 9.608 585 +0.02(+0.18%)
Aug 03, 2018 9.591 9.591 9.591 0 +0.02(+0.24%)
Aug 02, 2018 9.567 9.567 9.567 9.567 136 +0.01(+0.07%)
Aug 01, 2018 9.561 9.561 9.561 9.561 593 +0.05(+0.53%)
Jul 31, 2018 9.412 9.510 9.412 9.510 377 -0.05(-0.47%)
Jul 30, 2018 9.548 9.555 9.531 9.555 1,919 -0.01(-0.06%)
Jul 27, 2018 9.548 9.561 9.540 9.561 1,173 +0.06(+0.58%)
Jul 24, 2018 9.506 9.506 9.506 0 -0.05(-0.54%)
Jul 20, 2018 9.557 9.557 9.557 30 +0.01(+0.09%)
Jul 19, 2018 9.548 9.548 9.548 9.548 6,062 -0.02(-0.18%)
Jul 17, 2018 9.565 9.565 9.565 0 +0.05(+0.54%)
Jul 16, 2018 9.506 9.514 9.506 9.514 1,363 +0.01(+0.09%)
Jul 13, 2018 9.463 9.506 9.463 9.506 2,167 +0.04(+0.45%)
Jul 12, 2018 9.454 9.463 9.454 9.463 245 +0.01(+0.09%)
Jul 11, 2018 9.463 9.463 9.395 9.454 1,893 -0.01(-0.09%)
Jul 10, 2018 9.471 9.471 9.463 9.463 3,182 -0.03(-0.27%)
Jul 09, 2018 9.488 9.489 9.488 9.488 5,866 -0.02(-0.18%)
Jul 06, 2018 9.463 9.506 9.463 9.506 1,180 +0.05(+0.54%)
Jul 05, 2018 9.463 9.463 9.454 9.454 498 +0.00(+0.00%)
Jul 02, 2018 9.454 9.454 9.454 0 +0.00(+0.00%)
Jun 29, 2018 9.454 9.454 9.454 9.454 2,548 +0.08(+0.84%)
Jun 26, 2018 9.375 9.375 9.375 10 -0.04(-0.48%)
Jun 25, 2018 9.417 9.454 9.417 9.420 1,679 +0.02(+0.18%)
Jun 22, 2018 9.454 9.454 9.403 9.403 7,561 +0.03(+0.27%)
Jun 21, 2018 9.378 9.454 9.378 9.378 13,270 -0.03(-0.27%)
Jun 20, 2018 9.386 9.454 9.369 9.403 7,556 +0.05(+0.55%)
Jun 19, 2018 9.353 9.386 9.352 9.352 1,698 +0.00(+0.00%)
Jun 18, 2018 9.386 9.386 9.352 9.352 8,754 -0.03(-0.36%)
Jun 15, 2018 9.386 9.361 9.386 1,413 +0.00(+0.00%)
Jun 14, 2018 9.386 9.386 9.361 9.386 3,134 +0.01(+0.09%)
Jun 13, 2018 9.386 9.386 9.376 9.378 1,941 -0.01(-0.09%)
Jun 12, 2018 9.378 9.386 9.378 9.386 1,232 +0.03(+0.27%)
Jun 11, 2018 9.378 9.378 9.361 9.361 14,214 -0.02(-0.18%)
Jun 08, 2018 9.384 9.386 9.378 9.378 5,075 +0.00(+0.00%)
Jun 06, 2018 9.378 9.378 9.378 0 -0.01(-0.09%)
Jun 05, 2018 9.386 9.386 9.367 9.386 9,342 +0.00(+0.00%)
Jun 04, 2018 9.386 9.386 9.386 9.386 276 +0.00(+0.00%)
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.