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 (%)
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%)
Dec 01, 2017 9.676 9.676 9.548 9.633 7,067 +0.00(+0.00%)
Nov 30, 2017 9.439 9.439 9.439 9.633 7,943 +0.13(+1.35%)
Nov 29, 2017 9.599 9.608 9.395 9.506 31,673 -0.04(-0.45%)
Nov 28, 2017 9.548 9.548 9.471 9.548 16,491 +0.01(+0.09%)
Nov 27, 2017 9.506 9.548 9.487 9.540 25,536 +0.03(+0.36%)
Nov 22, 2017 9.506 9.506 9.506 50 +0.00(+0.00%)
Nov 21, 2017 9.437 9.506 9.435 9.506 21,089 +0.06(+0.59%)
Nov 20, 2017 9.429 9.454 9.429 9.450 1,156 -0.00(-0.05%)
Nov 17, 2017 9.429 9.463 9.395 9.454 16,212 +0.04(+0.41%)
Nov 16, 2017 9.462 9.463 9.412 9.416 16,060 -0.05(-0.50%)
Nov 15, 2017 9.462 9.463 9.454 9.463 9,501 -0.03(-0.35%)
Nov 14, 2017 9.467 9.497 9.446 9.496 7,815 +0.07(+0.71%)
Nov 13, 2017 9.506 9.506 9.429 9.429 4,778 -0.08(-0.80%)
Nov 10, 2017 9.591 9.591 9.497 9.505 11,671 -0.09(-0.90%)
Nov 09, 2017 9.420 9.591 9.386 9.591 11,260 +0.04(+0.45%)
Nov 08, 2017 9.548 9.582 9.463 9.548 6,107 +0.01(+0.09%)
Nov 07, 2017 9.548 9.548 9.463 9.540 14,650 +0.01(+0.09%)
Nov 06, 2017 9.591 9.633 9.531 9.531 19,002 -0.03(-0.36%)
Nov 03, 2017 9.633 9.633 9.548 9.565 25,645 -0.07(-0.71%)
Nov 02, 2017 9.633 9.633 9.633 9.633 1,407 -0.06(-0.57%)
Nov 01, 2017 9.668 9.710 9.667 9.689 31,036 +0.02(+0.22%)
Oct 31, 2017 9.582 9.668 9.560 9.668 30,915 +0.11(+1.11%)
Oct 30, 2017 9.506 9.565 9.506 9.562 5,042 +0.06(+0.59%)
Oct 27, 2017 9.492 9.523 9.463 9.506 13,957 +0.08(+0.81%)
Oct 26, 2017 9.463 9.531 9.395 9.429 25,840 +0.02(+0.26%)
Oct 25, 2017 9.518 9.531 9.404 9.404 16,132 -0.14(-1.46%)
Oct 24, 2017 9.689 9.689 9.492 9.544 22,052 -0.05(-0.49%)
Oct 23, 2017 9.395 9.591 9.378 9.591 59,696 +0.20(+2.13%)
Oct 20, 2017 9.463 9.463 9.386 9.390 86,360 -0.07(-0.77%)
Oct 19, 2017 9.463 9.506 9.420 9.463 56,420 -0.04(-0.45%)
Oct 18, 2017 9.650 9.650 9.429 9.506 73,751 -0.14(-1.42%)
Oct 17, 2017 9.838 9.838 9.633 9.642 110,854 -0.20(-2.08%)
Oct 16, 2017 9.889 9.966 9.804 9.847 59,589 -0.04(-0.43%)
Oct 13, 2017 9.974 9.974 9.889 9.889 54,009 -0.04(-0.43%)
Oct 12, 2017 9.804 10.06 9.804 9.932 106,663 +0.10(+1.04%)
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.