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 (%)
Feb 28, 2018 9.165 9.165 9.079 9.079 6,185 -0.09(-0.93%)
Feb 27, 2018 9.165 9.165 9.165 9.165 8,823 +0.00(+0.00%)
Feb 26, 2018 9.165 9.173 9.165 9.165 6,693 +0.00(+0.00%)
Feb 23, 2018 9.207 9.275 9.165 9.165 32,346 +0.00(+0.00%)
Feb 22, 2018 9.173 9.173 9.165 9.165 7,687 +0.00(+0.00%)
Feb 20, 2018 9.165 9.165 9.165 0 -0.14(-1.47%)
Feb 16, 2018 9.301 9.301 9.301 0 +0.10(+1.11%)
Feb 15, 2018 9.170 9.199 9.165 9.199 8,096 -0.09(-1.01%)
Feb 14, 2018 9.336 9.361 9.292 9.292 12,710 -0.06(-0.64%)
Feb 13, 2018 9.314 9.352 9.305 9.352 11,034 +0.05(+0.55%)
Feb 12, 2018 9.298 9.301 9.292 9.301 18,303 -0.01(-0.09%)
Feb 09, 2018 9.301 9.351 9.292 9.309 25,573 +0.01(+0.09%)
Feb 08, 2018 9.307 9.352 9.307 9.301 30,819 +0.01(+0.09%)
Feb 07, 2018 9.378 9.378 9.292 9.292 44,772 -0.09(-0.91%)
Feb 06, 2018 9.386 9.395 9.378 9.378 2,503 -0.01(-0.16%)
Feb 05, 2018 9.386 9.497 9.386 9.392 11,981 -0.11(-1.19%)
Feb 02, 2018 9.423 9.506 9.420 9.506 28,551 +0.08(+0.81%)
Feb 01, 2018 9.403 9.429 9.396 9.429 47,583 +0.05(+0.53%)
Jan 31, 2018 9.380 9.380 9.380 9.380 1,232 -0.02(-0.25%)
Jan 30, 2018 9.386 9.403 9.378 9.403 6,235 -0.00(-0.00%)
Jan 29, 2018 9.403 9.403 9.403 9.403 356 +0.00(+0.00%)
Jan 26, 2018 9.403 9.403 9.403 9.403 1,250 -0.00(-0.05%)
Jan 25, 2018 9.426 9.429 9.408 9.408 4,365 -0.01(-0.14%)
Jan 24, 2018 9.412 9.428 9.412 9.420 10,294 +0.00(+0.00%)
Jan 23, 2018 9.404 9.420 9.404 9.420 6,691 +0.01(+0.09%)
Jan 22, 2018 9.378 9.429 9.378 9.412 32,744 -0.01(-0.09%)
Jan 18, 2018 9.420 9.420 9.420 1 +0.03(+0.27%)
Jan 17, 2018 9.395 9.395 9.378 9.395 9,210 +0.00(+0.00%)
Jan 16, 2018 9.378 9.395 9.384 9.395 43,654 +0.01(+0.12%)
Jan 12, 2018 9.384 9.384 9.384 0 +0.01(+0.07%)
Jan 11, 2018 9.386 9.390 9.378 9.378 25,108 -0.02(-0.18%)
Jan 10, 2018 9.395 9.395 9.386 9.395 4,907 -0.02(-0.18%)
Jan 08, 2018 9.412 9.412 9.412 0 +0.00(+0.00%)
Jan 05, 2018 9.395 9.420 9.395 9.412 1,923 +0.03(+0.27%)
Jan 04, 2018 9.395 9.437 9.378 9.386 24,476 -0.03(-0.36%)
Jan 03, 2018 9.378 9.446 9.378 9.420 12,540 +0.03(+0.36%)
Jan 02, 2018 9.463 9.378 9.386 12,649 -0.01(-0.09%)
Dec 29, 2017 9.395 9.395 9.395 0 +0.01(+0.09%)
Dec 28, 2017 9.412 9.412 9.378 9.386 37,274 -0.04(-0.45%)
Dec 22, 2017 9.429 9.429 9.429 45 +0.00(+0.00%)
Dec 21, 2017 9.420 9.437 9.420 9.429 5,413 +0.03(+0.36%)
Dec 20, 2017 9.429 9.429 9.386 9.395 1,632 +0.02(+0.18%)
Dec 19, 2017 9.420 9.429 9.378 9.378 28,878 +0.00(+0.00%)
Dec 18, 2017 9.450 9.450 9.378 9.378 20,848 +0.00(+0.00%)
Dec 15, 2017 9.437 9.582 9.378 9.378 78,501 -0.05(-0.54%)
Dec 14, 2017 9.454 9.548 9.403 9.429 27,400 -0.03(-0.27%)
Dec 13, 2017 9.591 9.599 9.420 9.454 34,260 -0.10(-1.07%)
Dec 12, 2017 9.633 9.633 9.540 9.557 14,724 -0.00(-0.04%)
Dec 11, 2017 9.591 9.676 9.561 9.561 25,569 -0.03(-0.31%)
Dec 08, 2017 9.548 9.610 9.547 9.591 5,916 +0.00(+0.00%)
Dec 07, 2017 9.548 9.591 9.506 9.591 20,406 +0.04(+0.45%)
Dec 06, 2017 9.548 9.659 9.514 9.548 16,837 +0.01(+0.09%)
Dec 05, 2017 9.633 9.633 9.540 9.540 9,542 -0.09(-0.97%)
Dec 04, 2017 9.633 9.625 9.633 2,500 +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.