Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
10.15
10.15
9.980
9.990
4,787
-0.14(-1.38%)
Nov 27, 2020
10.09
10.16
10.08
10.13
900
+0.06(+0.60%)
Nov 25, 2020
10.07
10.07
10.07
17
+0.00(+0.00%)
Nov 24, 2020
10.15
10.15
10.00
10.07
10,468
+0.32(+3.28%)
Nov 23, 2020
10.20
10.22
9.750
9.750
4,575
+0.18(+1.88%)
Nov 20, 2020
10.06
10.11
9.570
9.570
9,500
-0.47(-4.64%)
Nov 19, 2020
9.600
10.04
9.555
10.04
7,913
+0.44(+4.53%)
Nov 18, 2020
9.550
9.600
9.520
9.600
3,159
+0.09(+0.95%)
Nov 17, 2020
9.600
9.600
9.510
9.510
9,018
-0.07(-0.73%)
Nov 16, 2020
9.600
9.600
9.580
9.580
18,711
-0.02(-0.21%)
Nov 13, 2020
9.600
9.600
9.530
9.600
3,600
+0.07(+0.71%)
Nov 12, 2020
9.528
9.600
9.510
9.533
1,206
+0.01(+0.13%)
Nov 11, 2020
9.530
9.600
9.520
9.520
5,134
-0.03(-0.31%)
Nov 10, 2020
9.560
9.580
9.510
9.550
7,719
+0.04(+0.42%)
Nov 09, 2020
9.250
9.510
9.210
9.510
39,219
+0.26(+2.81%)
Nov 06, 2020
9.130
9.250
9.060
9.250
6,000
+0.28(+3.13%)
Nov 05, 2020
9.030
9.030
8.969
8.969
722
-0.09(-1.00%)
Nov 04, 2020
9.095
9.095
9.010
9.060
3,082
-0.01(-0.11%)
Nov 03, 2020
9.150
9.150
9.070
9.070
7,606
-0.08(-0.87%)
Nov 02, 2020
9.150
9.150
9.075
9.150
12,400
-0.05(-0.54%)
Oct 30, 2020
9.190
9.200
9.180
9.200
12,900
+0.10(+1.15%)
Oct 29, 2020
9.070
9.140
9.042
9.095
2,064
-0.14(-1.57%)
Oct 28, 2020
9.220
9.240
9.220
9.240
505
+0.09(+0.93%)
Oct 27, 2020
9.220
9.250
9.080
9.155
7,590
-0.07(-0.70%)
Oct 26, 2020
9.340
9.340
9.220
9.220
513
+0.15(+1.65%)
Oct 23, 2020
9.070
9.070
9.070
63
+0.00(+0.00%)
Oct 22, 2020
9.080
9.350
8.810
9.070
11,835
-0.09(-0.98%)
Oct 21, 2020
9.250
9.274
9.160
9.160
3,194
-0.19(-2.03%)
Oct 20, 2020
9.300
9.350
9.300
9.350
833
+0.06(+0.65%)
Oct 19, 2020
9.250
9.350
9.200
9.290
6,807
+0.03(+0.32%)
Oct 16, 2020
9.300
9.350
9.180
9.260
24,100
-0.09(-0.98%)
Oct 15, 2020
9.325
9.400
9.270
9.352
6,566
+0.02(+0.23%)
Oct 14, 2020
9.330
9.330
9.330
9.330
1,003
-0.01(-0.11%)
Oct 13, 2020
9.364
9.395
9.340
9.340
2,394
+0.00(+0.00%)
Oct 12, 2020
9.380
9.440
9.290
9.340
5,477
-0.15(-1.58%)
Oct 09, 2020
9.420
9.490
9.414
9.490
900
-0.01(-0.11%)
Oct 08, 2020
9.420
9.500
9.350
9.500
2,622
+0.00(+0.00%)
Oct 07, 2020
9.440
9.500
9.250
9.500
9,370
+0.22(+2.37%)
Oct 06, 2020
9.250
9.500
9.250
9.280
5,165
-0.19(-2.01%)
Oct 05, 2020
9.430
9.550
9.260
9.470
4,808
-0.09(-0.94%)
Oct 02, 2020
9.560
9.560
9.560
9.560
200
+0.21(+2.25%)
Oct 01, 2020
9.396
9.565
9.350
9.350
1,665
-0.01(-0.11%)
Sep 30, 2020
9.450
9.490
9.360
9.360
1,749
+0.14(+1.52%)
Sep 29, 2020
9.500
9.500
9.220
9.220
8,674
-0.35(-3.66%)
Sep 28, 2020
9.447
9.580
9.410
9.570
4,945
+0.32(+3.46%)
Sep 25, 2020
9.270
9.360
9.250
9.250
5,500
-0.17(-1.80%)
Sep 24, 2020
9.300
9.420
9.250
9.420
486
+0.07(+0.73%)
Sep 23, 2020
9.560
9.560
9.250
9.352
5,394
-0.19(-1.97%)
Sep 22, 2020
9.600
9.640
9.540
9.540
1,558
+0.15(+1.60%)
Sep 21, 2020
9.250
9.540
8.730
9.390
5,617
+0.25(+2.74%)
Sep 18, 2020
9.285
9.660
8.975
9.140
66,600
-0.52(-5.38%)
Sep 17, 2020
9.020
9.740
8.890
9.660
14,991
+0.27(+2.88%)
Sep 16, 2020
9.300
9.450
8.942
9.390
23,188
+0.09(+0.97%)
Sep 15, 2020
9.215
9.450
9.203
9.300
8,600
-0.17(-1.80%)
Sep 14, 2020
9.200
9.470
8.878
9.470
17,286
+0.27(+2.93%)
Sep 11, 2020
8.630
9.200
8.620
9.200
13,300
+0.17(+1.88%)
Sep 10, 2020
9.130
9.130
8.926
9.030
10,398
+0.00(+0.00%)
Sep 09, 2020
8.440
9.050
8.240
9.030
41,948
+0.60(+7.12%)
Sep 08, 2020
8.240
8.440
8.180
8.430
19,352
+0.25(+3.12%)
Sep 04, 2020
8.076
8.175
8.035
8.175
33,200
+0.10(+1.20%)
Sep 03, 2020
8.000
8.120
8.000
8.078
21,580
+0.11(+1.36%)
Sep 02, 2020
7.923
7.980
7.914
7.970
11,220
+0.08(+1.01%)
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
.