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 30, 2019 8.440 8.440 8.440 4 +0.00(+0.00%)
Aug 29, 2019 8.338 8.440 8.338 8.440 1,972 -0.00(-0.02%)
Aug 28, 2019 8.484 8.484 8.363 8.442 3,479 +0.03(+0.38%)
Aug 27, 2019 8.410 8.410 8.410 8.410 586 +0.27(+3.30%)
Aug 23, 2019 8.142 8.142 8.142 0 -0.30(-3.54%)
Aug 22, 2019 8.056 8.440 8.056 8.440 3,449 +0.38(+4.65%)
Aug 21, 2019 8.065 8.065 8.065 8.065 178 -0.45(-5.29%)
Aug 20, 2019 8.515 8.515 8.515 8.515 602 +0.50(+6.26%)
Aug 19, 2019 8.014 8.014 8.014 8.014 3,527 -0.30(-3.64%)
Aug 15, 2019 8.316 8.316 8.316 0 -0.15(-1.76%)
Aug 14, 2019 8.525 8.542 8.056 8.465 11,530 -0.06(-0.70%)
Aug 13, 2019 8.555 8.560 8.525 8.525 2,049 -0.04(-0.50%)
Aug 09, 2019 8.568 8.568 8.568 0 +0.08(+0.90%)
Aug 08, 2019 8.559 8.610 8.491 8.491 19,143 -0.03(-0.38%)
Aug 07, 2019 8.483 8.619 8.483 8.523 2,537 -0.03(-0.32%)
Aug 06, 2019 8.551 8.571 8.551 8.551 912 +0.00(+0.00%)
Aug 05, 2019 8.551 8.551 8.551 8.551 1,205 +0.00(+0.00%)
Aug 02, 2019 8.554 8.587 8.551 8.551 821 +0.00(+0.00%)
Aug 01, 2019 8.534 8.610 8.534 8.551 12,567 +0.02(+0.20%)
Jul 31, 2019 8.653 8.687 8.534 8.534 4,103 -0.09(-0.99%)
Jul 30, 2019 8.619 8.619 8.619 2 +0.00(+0.00%)
Jul 29, 2019 8.593 8.657 8.593 8.619 5,481 +0.01(+0.10%)
Jul 26, 2019 8.602 8.610 8.534 8.610 20,762 +0.00(+0.00%)
Jul 25, 2019 8.610 8.610 8.610 8.610 117 -0.01(-0.10%)
Jul 24, 2019 8.619 8.619 8.619 3 +0.00(+0.00%)
Jul 23, 2019 8.449 8.619 8.449 8.619 350 +0.09(+1.10%)
Jul 22, 2019 8.491 8.525 8.483 8.525 4,396 -0.09(-0.99%)
Jul 19, 2019 8.634 8.634 8.397 8.610 22,756 -0.02(-0.20%)
Jul 18, 2019 8.585 8.627 8.585 8.627 2,974 -0.03(-0.30%)
Jul 17, 2019 8.662 8.662 8.632 8.653 8,416 +0.03(+0.30%)
Jul 16, 2019 8.636 8.636 8.627 8.627 7,042 -0.03(-0.30%)
Jul 15, 2019 8.696 8.696 8.457 8.653 32,259 -0.04(-0.49%)
Jul 12, 2019 8.721 8.858 8.619 8.696 19,706 +0.02(+0.20%)
Jul 11, 2019 8.721 8.866 8.679 8.679 6,656 -0.00(-0.03%)
Jul 10, 2019 8.682 8.682 8.682 180 +0.00(+0.00%)
Jul 09, 2019 8.682 8.682 8.682 30 +0.00(+0.00%)
Jul 08, 2019 8.747 8.811 8.679 8.682 24,076 -0.01(-0.16%)
Jul 05, 2019 8.717 8.717 8.696 8.696 1,759 -0.03(-0.29%)
Jul 03, 2019 8.721 8.721 8.721 8.721 234 -0.02(-0.20%)
Jul 02, 2019 8.721 8.738 8.696 8.738 10,793 +0.04(+0.49%)
Jul 01, 2019 8.789 8.789 8.372 8.696 7,062 -0.21(-2.39%)
Jun 28, 2019 8.755 8.909 8.529 8.909 22,756 +0.93(+11.65%)
Jun 27, 2019 8.679 8.679 7.980 7.980 19,316 -0.70(-8.05%)
Jun 26, 2019 8.696 8.696 8.679 8.679 553 -0.12(-1.36%)
Jun 25, 2019 8.679 8.866 8.679 8.798 8,572 -0.15(-1.71%)
Jun 24, 2019 8.951 8.951 8.951 8.951 174 +0.09(+1.06%)
Jun 21, 2019 8.679 8.866 8.679 8.858 3,167 -0.09(-1.05%)
Jun 20, 2019 8.951 8.951 8.951 8.951 205 -0.03(-0.38%)
Jun 19, 2019 8.986 8.986 8.986 8.986 177 +0.33(+3.84%)
Jun 18, 2019 8.653 8.653 8.653 127 +0.00(+0.00%)
Jun 17, 2019 8.679 8.696 8.653 8.653 2,952 -0.02(-0.20%)
Jun 14, 2019 8.670 8.670 8.670 151 +0.00(+0.00%)
Jun 13, 2019 8.670 8.670 8.670 8.670 125 -0.01(-0.10%)
Jun 12, 2019 8.662 8.679 8.662 8.679 375 -0.01(-0.10%)
Jun 11, 2019 8.687 8.687 8.687 48 +0.00(+0.00%)
Jun 10, 2019 8.687 8.687 8.687 8.687 175 -0.02(-0.20%)
Jun 07, 2019 8.687 8.704 8.653 8.704 7,155 +0.03(+0.39%)
Jun 06, 2019 8.679 8.804 8.670 8.670 1,440 -0.25(-2.82%)
Jun 05, 2019 8.922 8.922 8.922 8.922 136 +0.27(+3.10%)
Jun 04, 2019 8.654 8.654 8.653 8.653 14,411 -0.09(-0.98%)
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.