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 31, 2018 9.378 9.378 9.352 9.352 4,945 -0.03(-0.36%)
May 30, 2018 9.386 9.420 9.378 9.386 8,317 +0.01(+0.09%)
May 25, 2018 9.378 9.378 9.378 5 -0.03(-0.36%)
May 23, 2018 9.412 9.412 9.412 0 -0.00(-0.05%)
May 22, 2018 9.344 9.416 9.339 9.416 2,463 +0.08(+0.87%)
May 18, 2018 9.335 9.335 9.335 0 +0.04(+0.46%)
May 17, 2018 9.293 9.293 9.293 9.293 688 -0.03(-0.27%)
May 16, 2018 9.327 9.327 9.318 9.318 1,714 +0.01(+0.09%)
May 14, 2018 9.309 9.309 9.309 0 -0.01(-0.09%)
May 10, 2018 9.318 9.318 9.318 23 -0.10(-1.08%)
May 09, 2018 9.378 9.420 9.378 9.420 3,088 +0.04(+0.46%)
May 08, 2018 9.350 9.378 9.350 9.377 1,770 -0.04(-0.46%)
May 07, 2018 9.292 9.523 9.292 9.420 14,110 +0.17(+1.84%)
May 03, 2018 9.250 9.250 9.250 26 -0.26(-2.69%)
May 02, 2018 9.420 9.506 9.420 9.506 4,379 +0.14(+1.45%)
Apr 30, 2018 9.369 9.369 9.369 172 +0.01(+0.09%)
Apr 26, 2018 9.361 9.361 9.361 248 -0.02(-0.18%)
Apr 24, 2018 9.378 9.378 9.378 220 -0.08(-0.81%)
Apr 23, 2018 9.442 9.467 9.378 9.454 1,353 -0.08(-0.81%)
Apr 20, 2018 9.292 9.531 9.292 9.531 6,111 +0.37(+4.00%)
Apr 18, 2018 9.165 9.165 9.165 234 -0.12(-1.29%)
Apr 17, 2018 9.369 9.378 9.238 9.284 5,662 +0.12(+1.30%)
Apr 16, 2018 9.260 9.292 9.152 9.165 9,313 -0.00(-0.01%)
Apr 13, 2018 9.182 9.182 9.165 9.165 1,096 -0.16(-1.73%)
Apr 12, 2018 9.250 9.335 9.250 9.327 5,291 -0.05(-0.55%)
Apr 09, 2018 9.378 9.378 9.378 215 -0.01(-0.14%)
Apr 06, 2018 9.395 9.395 9.378 9.391 4,270 -0.07(-0.76%)
Apr 05, 2018 9.463 9.463 9.463 9.463 14,664 +0.09(+0.91%)
Apr 04, 2018 9.414 9.414 9.378 9.378 3,727 -0.01(-0.09%)
Apr 03, 2018 9.386 9.386 9.386 9.386 290 -0.08(-0.81%)
Apr 02, 2018 9.403 9.463 9.403 9.463 1,248 -0.03(-0.27%)
Mar 27, 2018 9.488 9.488 9.488 0 +0.11(+1.18%)
Mar 23, 2018 9.378 9.378 9.378 2 -0.18(-1.87%)
Mar 22, 2018 9.369 9.557 9.369 9.557 10,682 +0.10(+1.08%)
Mar 21, 2018 9.429 9.463 9.429 9.454 7,640 -0.01(-0.09%)
Mar 20, 2018 9.318 9.463 9.292 9.463 12,043 +0.09(+0.91%)
Mar 19, 2018 9.582 9.582 9.192 9.378 21,557 -0.29(-3.00%)
Mar 16, 2018 9.599 9.668 9.599 9.668 15,148 -0.01(-0.09%)
Mar 15, 2018 9.369 9.676 9.369 9.676 32,113 +0.32(+3.46%)
Mar 14, 2018 9.028 9.352 9.028 9.352 790 +0.33(+3.69%)
Mar 13, 2018 8.909 9.020 8.909 9.020 703 +0.01(+0.09%)
Mar 12, 2018 9.011 9.011 9.011 9.011 184 +0.09(+1.05%)
Mar 09, 2018 8.917 8.926 8.917 8.917 17,720 +0.01(+0.10%)
Mar 08, 2018 8.909 8.909 8.909 8.909 8,002 +0.00(+0.00%)
Mar 07, 2018 8.989 9.020 8.909 8.909 6,819 -0.01(-0.10%)
Mar 06, 2018 8.994 9.037 8.917 8.917 4,760 -0.04(-0.48%)
Mar 05, 2018 8.900 9.112 8.900 8.960 3,757 +0.12(+1.35%)
Mar 02, 2018 8.985 8.994 8.781 8.841 24,828 -0.23(-2.54%)
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.