FFBW, Inc. - FFBW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.95	13.96	13.96	13.97	13.95	14,700
August 14, 2025	14	13.97	13.97	14.1	13.95	4,035
August 13, 2025	13.8	14.2	14.2	14.29	13.8	1,600
August 12, 2025	13.69	13.7	13.7	13.7	13.6	4,700
August 11, 2025	13.54	13.54	13.54	13.54	13.54	0
August 08, 2025	13.54	13.54	13.54	13.54	13.54	0
August 07, 2025	13.54	13.54	13.54	13.54	13.54	0
August 06, 2025	13.54	13.54	13.54	13.54	13.54	0
August 05, 2025	13.54	13.54	13.54	13.54	13.54	200
August 04, 2025	13.75	13.75	13.75	13.75	13.75	0
August 01, 2025	13.75	13.75	13.75	13.75	13.75	0
July 31, 2025	13.75	13.75	13.75	13.82	13.75	2,800
July 30, 2025	13.75	13.75	13.75	13.79	13.75	1,500
July 29, 2025	13.65	13.75	13.75	13.75	13.43	900
July 28, 2025	13.49	13.5	13.5	13.5	13.49	200
July 25, 2025	13.43	13.43	13.43	13.43	13.43	0
July 24, 2025	13.5	13.43	13.43	13.5	13.43	2,600
July 23, 2025	13.55	13.47	13.47	13.65	13.47	1,600
July 22, 2025	13.55	13.55	13.55	13.55	13.55	0
July 21, 2025	13.55	13.55	13.55	13.55	13.55	11
July 18, 2025	13.55	13.55	13.55	13.55	13.55	11
July 17, 2025	13.55	13.55	13.55	13.55	13.55	369
July 16, 2025	13.55	13.55	13.55	13.55	13.55	400
July 15, 2025	13.55	13.55	13.55	13.55	13.55	600
July 14, 2025	13.55	13.55	13.55	13.55	13.55	800
July 11, 2025	13.45	13.45	13.45	13.45	13.45	500
July 10, 2025	13.45	13.45	13.45	13.45	13.45	500
July 09, 2025	13.45	13.45	13.45	13.45	13.45	500
July 08, 2025	13.45	13.45	13.45	13.45	13.45	500
July 07, 2025	13.45	13.45	13.45	13.45	13.45	500
July 03, 2025	13.45	13.45	13.45	13.45	13.45	504
July 02, 2025	13.45	13.45	13.45	13.45	13.45	100
July 01, 2025	13.45	13.45	13.45	13.45	13.45	0
June 30, 2025	13.45	13.45	13.45	13.45	13.45	0
June 27, 2025	13.45	13.45	13.45	13.45	13.45	0
June 26, 2025	13.45	13.45	13.45	13.45	13.45	0
June 25, 2025	13.45	13.45	13.45	13.45	13.45	0
June 24, 2025	13.45	13.45	13.45	13.45	13.45	2,347
June 23, 2025	13.41	13.41	13.41	13.41	13.41	0
June 20, 2025	13.54	13.41	13.41	13.54	13.41	300
June 18, 2025	13.81	13.81	13.81	13.81	13.81	0
June 17, 2025	13.81	13.81	13.81	13.81	13.81	0
June 16, 2025	13.81	13.81	13.81	13.81	13.81	100
June 13, 2025	13.98	13.98	13.98	13.98	13.98	0
June 12, 2025	13.85	13.98	13.98	13.98	13.85	52,800
June 11, 2025	14	14	14	14	14	0
June 10, 2025	14	14	14	14	14	0
June 09, 2025	14	14	14	14	14	0
June 06, 2025	14	14	14	14	14	100
June 05, 2025	14.09	14.01	14.01	14.09	14.01	200
June 04, 2025	14.03	14.09	14.09	14.09	14	1,406
June 03, 2025	14.09	14.2	14.2	14.2	14.09	316,002
June 02, 2025	14.09	14.09	14.09	14.09	14.09	200
May 30, 2025	14.09	14.15	14.15	14.15	14.09	1,200
May 29, 2025	13.91	14	14	14.08	13.91	14,500
May 28, 2025	13.6	13.74	13.74	13.74	13.6	314
May 27, 2025	13.44	13.5	13.5	13.5	13.41	1,619
May 23, 2025	13.36	13.36	13.36	13.36	13.36	617
May 22, 2025	13.35	13.35	13.35	13.35	13.35	0
May 21, 2025	13.41	13.35	13.35	13.41	13.35	3,513

FFBW, Inc. (FFBW) OTC