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

Ffbw Inc (NQ: FFBW )

N/A 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 31, 2019 8.824 8.824 8.824 65 +0.00(+0.00%)
May 30, 2019 8.824 8.824 8.824 28 +0.00(+0.00%)
May 29, 2019 8.834 8.834 8.824 8.824 13,222 -0.25(-2.73%)
May 28, 2019 9.071 9.071 9.071 131 +0.00(+0.00%)
May 24, 2019 9.071 9.071 9.071 97 +0.00(+0.00%)
May 23, 2019 9.071 9.071 9.071 4 +0.00(+0.00%)
May 21, 2019 9.071 9.071 9.071 0 +0.00(+0.00%)
May 20, 2019 9.071 9.071 9.071 9.071 125 +0.25(+2.80%)
May 16, 2019 8.824 8.824 8.824 0 -0.13(-1.43%)
May 15, 2019 8.951 8.951 8.951 1 +0.00(+0.00%)
May 14, 2019 8.951 8.951 8.951 1 +0.00(+0.00%)
May 13, 2019 8.943 8.951 8.943 8.951 9,591 -0.05(-0.60%)
May 10, 2019 9.005 9.005 9.005 44 +0.00(+0.00%)
May 09, 2019 9.005 9.005 9.005 9.005 148 +0.18(+2.06%)
May 07, 2019 8.824 8.824 8.824 0 -0.21(-2.36%)
May 06, 2019 9.037 9.037 9.037 9.037 285 -0.04(-0.47%)
May 03, 2019 9.045 9.080 9.045 9.079 2,580 +0.03(+0.35%)
May 02, 2019 9.048 9.048 9.048 9.048 1,215 -0.02(-0.26%)
Apr 29, 2019 9.071 9.071 9.071 0 +0.00(+0.00%)
Apr 25, 2019 9.071 9.071 9.071 0 -0.02(-0.19%)
Apr 24, 2019 9.088 9.088 9.088 234 +0.00(+0.00%)
Apr 23, 2019 9.045 9.088 9.037 9.088 3,393 -0.07(-0.74%)
Apr 22, 2019 9.045 9.156 9.045 9.156 1,055 -0.02(-0.19%)
Apr 18, 2019 9.183 9.207 9.165 9.173 8,328 +0.01(+0.09%)
Apr 17, 2019 9.284 9.284 9.165 9.165 7,352 -0.04(-0.46%)
Apr 16, 2019 9.207 9.207 9.207 150 +0.00(+0.00%)
Apr 15, 2019 9.225 9.225 9.207 9.207 24,142 +0.00(+0.00%)
Apr 12, 2019 9.199 9.207 9.118 9.207 14,310 +0.14(+1.60%)
Apr 10, 2019 9.062 9.062 9.062 0 -0.02(-0.26%)
Apr 09, 2019 9.063 9.086 9.063 9.086 2,395 +0.01(+0.06%)
Apr 08, 2019 9.080 9.080 9.080 9.080 490 -0.06(-0.64%)
Apr 05, 2019 9.138 9.138 9.138 9.138 938 -0.09(-1.01%)
Apr 04, 2019 9.122 9.233 9.122 9.232 5,942 +0.08(+0.90%)
Apr 03, 2019 9.149 9.149 9.149 9.149 355 -0.14(-1.54%)
Apr 02, 2019 9.292 9.292 9.292 9.292 118 +0.16(+1.77%)
Apr 01, 2019 9.266 9.266 9.130 9.130 6,357 -0.03(-0.37%)
Mar 29, 2019 9.156 9.207 9.151 9.165 21,348 -0.04(-0.46%)
Mar 28, 2019 9.207 9.207 9.207 1 +0.00(+0.00%)
Mar 27, 2019 9.207 9.207 9.207 9.207 6,243 -0.00(-0.04%)
Mar 26, 2019 9.210 9.210 9.210 1 +0.00(+0.00%)
Mar 25, 2019 9.210 9.210 9.210 3 +0.00(+0.00%)
Mar 22, 2019 9.201 9.210 9.201 9.210 3,284 +0.05(+0.50%)
Mar 21, 2019 9.348 9.348 9.165 9.165 1,935 -0.03(-0.28%)
Mar 20, 2019 9.196 9.196 9.190 9.190 4,138 -0.11(-1.21%)
Mar 19, 2019 9.202 9.303 9.202 9.303 6,917 +0.06(+0.66%)
Mar 18, 2019 9.241 9.241 9.241 12 +0.00(+0.00%)
Mar 15, 2019 9.284 9.284 9.241 9.241 1,876 -0.04(-0.46%)
Mar 14, 2019 9.207 9.284 9.207 9.284 2,509 +0.07(+0.71%)
Mar 13, 2019 9.173 9.232 9.165 9.218 52,190 +0.05(+0.59%)
Mar 12, 2019 9.122 9.173 9.080 9.165 4,871 -0.17(-1.83%)
Mar 11, 2019 9.335 9.335 9.335 146 +0.00(+0.00%)
Mar 08, 2019 9.335 9.335 9.335 72 +0.00(+0.00%)
Mar 07, 2019 9.318 9.335 9.284 9.335 9,565 +0.02(+0.17%)
Mar 06, 2019 9.352 9.377 9.275 9.319 3,370 -0.02(-0.26%)
Mar 05, 2019 9.292 9.377 9.292 9.344 1,612 +0.24(+2.62%)
Mar 04, 2019 9.105 9.105 9.105 9.105 676 -0.26(-2.82%)
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.