FFBW Inc. Common Stock (MD)のデータ

FFBW Inc. Common Stock (MD)の基本情報

名前 FFBW Inc. Common Stock (MD)
ティッカー FFBW
United States
上場年 2017.0
セクター Finance

FFBW Inc. Common Stock (MD)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.65 10.65 10.65 10.65 1100.0 10.65
2021-02-12 10.7 10.45 10.45 10.57 5300.0 10.57
2021-02-11 10.41 10.41 10.41 10.41 1000.0 10.41
2021-02-10 10.45 10.44 10.45 10.44 5500.0 10.44
2021-02-09 10.43 10.39 10.43 10.43 2000.0 10.43
2021-02-08 10.44 10.42 10.42 10.44 4000.0 10.44
2021-02-05 10.42 10.38 10.4 10.42 5600.0 10.42
2021-02-04 10.4 10.35 10.4 10.35 800.0 10.35
2021-02-03 10.4 10.31 10.39 10.35 2800.0 10.35
2021-02-02 10.27 10.25 10.27 10.25 6700.0 10.25
2021-02-01 10.31 10.26 10.3 10.27 5000.0 10.27
2021-01-29 10.3 10.28 10.3 10.28 11600.0 10.28
2021-01-28 10.31 10.26 10.31 10.28 10100.0 10.28
2021-01-27 10.4 10.4 10.4 10.4 3400.0 10.4
2021-01-26 10.45 10.33 10.41 10.39 11200.0 10.39
2021-01-25 10.45 10.44 10.44 10.45 18800.0 10.45
2021-01-22 10.49 10.4 10.49 10.42 6000.0 10.42
2021-01-21 10.5 10.45 10.5 10.45 3000.0 10.45
2021-01-20 10.5 10.45 10.48 10.45 2200.0 10.45
2021-01-19 10.5 10.45 10.5 10.5 17300.0 10.5
2021-01-15 10.52 10.4 10.4 10.5 2600.0 10.5
2021-01-14 10.5 10.32 10.4 10.5 19200.0 10.5
2021-01-13 10.4 10.27 10.36 10.35 27800.0 10.35
2021-01-12 10.43 10.32 10.35 10.32 60200.0 10.32
2021-01-11 10.42 10.25 10.29 10.35 27200.0 10.35
2021-01-08 10.33 10.31 10.33 10.33 2200.0 10.33
2021-01-07 10.35 10.08 10.35 10.35 9400.0 10.35
2021-01-06 10.38 9.99 10.0 10.3 36000.0 10.3
2021-01-05 10.04 10.0 10.04 10.0 2200.0 10.0
2021-01-04 10.05 10.04 10.05 10.04 400.0 10.04
2020-12-31 10.02 9.95 9.95 10.02 600.0 10.02
2020-12-30 10.04 9.96 9.96 10.01 2000.0 10.01
2020-12-29 10.0 9.97 9.98 10.0 2400.0 10.0
2020-12-28 10.0 9.92 9.92 9.96 3500.0 9.96
2020-12-24 9.92 9.92 9.92 9.92 300.0 9.92
2020-12-23 9.97 9.83 9.97 9.83 500.0 9.83
2020-12-22 9.98 9.85 9.98 9.85 500.0 9.85
2020-12-21 9.9 9.79 9.79 9.82 900.0 9.82
2020-12-18 10.0 9.77 9.99 9.77 12900.0 9.77
2020-12-17 10.0 9.94 9.98 9.99 2600.0 9.99
2020-12-16 10.0 9.91 9.91 9.92 1100.0 9.92
2020-12-15 9.98 9.73 9.97 9.98 2700.0 9.98
2020-12-14 9.99 9.87 9.87 9.98 700.0 9.98
2020-12-11 9.78 9.7 9.74 9.77 4800.0 9.77
2020-12-10 9.9 9.73 9.9 9.77 4200.0 9.77
2020-12-09 9.94 9.86 9.94 9.86 6100.0 9.86
2020-12-08 9.95 9.95 9.95 9.95 2000.0 9.95
2020-12-07 9.95 9.95 9.95 9.95 700.0 9.95
2020-12-04 10.07 9.86 10.07 9.95 9900.0 9.95
2020-12-03 10.01 9.83 9.83 10.01 6400.0 10.01
2020-12-02 9.94 9.88 9.94 9.91 1300.0 9.91
2020-12-01 10.02 9.85 10.0 9.88 8600.0 9.88
2020-11-30 10.15 9.98 10.15 9.99 4800.0 9.99
2020-11-27 10.16 10.08 10.09 10.13 900.0 10.13
2020-11-25 10.07 10.07 10.07 10.07 100.0 10.07
2020-11-24 10.15 10.0 10.15 10.07 10500.0 10.07
2020-11-23 10.22 9.75 10.2 9.75 4600.0 9.75
2020-11-20 10.11 9.57 10.06 9.57 9600.0 9.57
2020-11-19 10.04 9.56 9.6 10.03 7900.0 10.03
2020-11-18 9.6 9.52 9.55 9.6 3200.0 9.6
2020-11-17 9.6 9.51 9.6 9.51 9000.0 9.51
2020-11-16 9.6 9.58 9.6 9.58 18700.0 9.58
2020-11-13 9.6 9.53 9.6 9.6 3600.0 9.6
2020-11-12 9.6 9.51 9.53 9.53 1200.0 9.53
2020-11-11 9.6 9.52 9.53 9.52 5100.0 9.52
2020-11-10 9.58 9.51 9.56 9.55 7700.0 9.55
2020-11-09 9.51 9.21 9.25 9.51 39200.0 9.51
2020-11-06 9.25 9.06 9.13 9.25 6000.0 9.25
2020-11-05 9.03 8.97 9.03 8.97 700.0 8.97
2020-11-04 9.1 9.01 9.1 9.06 3100.0 9.06
2020-11-03 9.15 9.07 9.15 9.07 7600.0 9.07
2020-11-02 9.15 9.07 9.15 9.15 12400.0 9.15
2020-10-30 9.2 9.18 9.19 9.2 13000.0 9.2
2020-10-29 9.14 9.04 9.07 9.1 2100.0 9.1
2020-10-28 9.24 9.22 9.22 9.24 500.0 9.24
2020-10-27 9.25 9.08 9.22 9.15 7600.0 9.15
2020-10-26 9.34 9.22 9.34 9.22 500.0 9.22
2020-10-23 9.07 9.07 9.07 9.07 100.0 9.07
2020-10-22 9.35 8.81 9.08 9.07 11800.0 9.07
2020-10-21 9.27 9.16 9.25 9.16 3200.0 9.16
2020-10-20 9.35 9.3 9.3 9.35 800.0 9.35
2020-10-19 9.35 9.2 9.25 9.29 6800.0 9.29
2020-10-16 9.35 9.18 9.3 9.26 24100.0 9.26
2020-10-15 9.4 9.27 9.32 9.35 6600.0 9.35
2020-10-14 9.33 9.33 9.33 9.33 1000.0 9.33
2020-10-13 9.4 9.34 9.36 9.34 2400.0 9.34
2020-10-12 9.44 9.29 9.38 9.34 5500.0 9.34
2020-10-09 9.49 9.41 9.42 9.49 1000.0 9.49
2020-10-08 9.5 9.35 9.42 9.5 2600.0 9.5
2020-10-07 9.5 9.25 9.44 9.5 9400.0 9.5
2020-10-06 9.5 9.25 9.25 9.28 5200.0 9.28
2020-10-05 9.55 9.26 9.43 9.47 4800.0 9.47
2020-10-02 9.56 9.56 9.56 9.56 300.0 9.56
2020-10-01 9.56 9.35 9.4 9.35 1700.0 9.35
2020-09-30 9.49 9.36 9.45 9.36 1700.0 9.36
2020-09-29 9.5 9.22 9.5 9.22 8700.0 9.22
2020-09-28 9.58 9.41 9.45 9.57 4900.0 9.57
2020-09-25 9.36 9.25 9.27 9.25 5600.0 9.25
2020-09-24 9.42 9.25 9.3 9.42 500.0 9.42
2020-09-23 9.56 9.25 9.56 9.35 5400.0 9.35
2020-09-22 9.64 9.54 9.6 9.54 1500.0 9.54
2020-09-21 9.54 8.73 9.25 9.39 5600.0 9.39
2020-09-18 9.66 8.98 9.28 9.14 66700.0 9.14
2020-09-17 9.74 8.89 9.02 9.66 15000.0 9.66
2020-09-16 9.45 8.94 9.3 9.39 23200.0 9.39
2020-09-15 9.45 9.2 9.22 9.3 8600.0 9.3
2020-09-14 9.47 8.88 9.2 9.47 17300.0 9.47
2020-09-11 9.2 8.62 8.62 9.2 13300.0 9.2
2020-09-10 9.13 8.93 9.13 9.03 10400.0 9.03
2020-09-09 9.05 8.24 8.44 9.03 41900.0 9.03
2020-09-08 8.44 8.18 8.24 8.43 19400.0 8.43
2020-09-04 8.18 8.03 8.03 8.18 33300.0 8.18
2020-09-03 8.12 8.0 8.0 8.08 21600.0 8.08
2020-09-02 7.98 7.91 7.92 7.97 11200.0 7.97
2020-09-01 8.02 7.86 7.86 7.89 42300.0 7.89
2020-08-31 8.1 8.01 8.1 8.06 18100.0 8.06
2020-08-28 8.16 8.1 8.1 8.16 4400.0 8.16
2020-08-27 8.2 8.11 8.12 8.12 9900.0 8.12
2020-08-26 8.33 8.11 8.18 8.11 15400.0 8.11
2020-08-25 8.33 8.09 8.09 8.33 20300.0 8.33
2020-08-24 8.15 8.05 8.05 8.1 5700.0 8.1
2020-08-21 8.17 8.08 8.14 8.1 6800.0 8.1
2020-08-20 8.35 8.15 8.35 8.15 9700.0 8.15
2020-08-19 8.29 8.2 8.21 8.28 31800.0 8.28
2020-08-18 8.28 8.2 8.28 8.24 2800.0 8.24
2020-08-17 8.27 8.21 8.25 8.21 8100.0 8.21
2020-08-14 8.28 8.25 8.28 8.26 6800.0 8.26
2020-08-13 8.29 8.25 8.25 8.27 21600.0 8.27
2020-08-12 8.33 8.25 8.33 8.25 13400.0 8.25
2020-08-11 8.4 8.28 8.29 8.33 16700.0 8.33
2020-08-10 8.35 8.25 8.35 8.28 8300.0 8.28
2020-08-07 8.39 8.34 8.34 8.38 11100.0 8.38
2020-08-06 8.54 8.5 8.5 8.5 2800.0 8.5
2020-08-05 8.53 8.44 8.51 8.47 14600.0 8.47
2020-08-04 8.56 8.56 8.56 8.56 300.0 8.56
2020-08-03 8.62 8.5 8.52 8.62 3300.0 8.62
2020-07-31 8.61 8.5 8.57 8.5 11000.0 8.5
2020-07-30 8.58 8.55 8.55 8.58 4900.0 8.58
2020-07-29 8.57 8.5 8.55 8.57 10000.0 8.57
2020-07-28 8.61 8.55 8.61 8.59 1400.0 8.59
2020-07-27 8.57 8.57 8.57 8.57 0.0 8.57
2020-07-24 8.57 8.57 8.57 8.57 0.0 8.57
2020-07-23 8.57 8.55 8.57 8.57 1000.0 8.57
2020-07-22 8.55 8.54 8.55 8.55 17500.0 8.55
2020-07-21 8.57 8.55 8.57 8.57 2600.0 8.57
2020-07-20 8.55 8.55 8.55 8.55 100.0 8.55
2020-07-17 8.59 8.59 8.59 8.59 0.0 8.59
2020-07-16 8.59 8.52 8.52 8.59 2600.0 8.59
2020-07-15 8.58 8.55 8.58 8.55 800.0 8.55
2020-07-14 8.6 8.56 8.56 8.6 1000.0 8.6
2020-07-13 8.56 8.5 8.56 8.5 2800.0 8.5
2020-07-10 8.52 8.51 8.51 8.52 2600.0 8.52
2020-07-09 8.52 8.5 8.51 8.51 1700.0 8.51
2020-07-08 8.66 8.5 8.63 8.5 4000.0 8.5
2020-07-07 8.69 8.5 8.69 8.5 9100.0 8.5
2020-07-06 8.64 8.6 8.61 8.64 2700.0 8.64
2020-07-02 8.76 8.76 8.76 8.76 0.0 8.76
2020-07-01 8.76 8.6 8.6 8.76 500.0 8.76
2020-06-30 8.72 8.6 8.62 8.6 4200.0 8.6
2020-06-29 8.84 8.65 8.67 8.68 8200.0 8.68
2020-06-26 9.1 8.62 9.1 8.81 21100.0 8.81
2020-06-25 9.09 8.75 8.75 9.09 2400.0 9.09
2020-06-24 9.1 9.1 9.1 9.1 0.0 9.1
2020-06-23 9.1 9.1 9.1 9.1 6900.0 9.1
2020-06-22 9.1 9.05 9.1 9.1 7600.0 9.1
2020-06-19 9.12 9.08 9.12 9.12 1700.0 9.12
2020-06-18 9.12 9.11 9.12 9.11 700.0 9.11
2020-06-17 9.12 8.98 9.02 9.12 2800.0 9.12
2020-06-16 9.13 8.83 8.83 9.13 700.0 9.13
2020-06-15 9.14 8.94 8.94 9.03 800.0 9.03
2020-06-12 9.09 9.05 9.05 9.08 3700.0 9.08
2020-06-11 9.1 9.05 9.1 9.05 3700.0 9.05
2020-06-10 9.15 9.12 9.12 9.14 2400.0 9.14
2020-06-09 9.15 9.12 9.15 9.12 7700.0 9.12
2020-06-08 9.2 9.15 9.15 9.18 2400.0 9.18
2020-06-05 9.2 9.07 9.2 9.07 3900.0 9.07
2020-06-04 9.2 9.05 9.2 9.19 500.0 9.19
2020-06-03 9.12 9.05 9.12 9.11 3000.0 9.11
2020-06-02 9.09 9.09 9.09 9.09 1500.0 9.09
2020-06-01 9.09 9.05 9.05 9.09 900.0 9.09
2020-05-29 9.15 9.1 9.15 9.1 3900.0 9.1
2020-05-28 9.1 9.1 9.1 9.1 300.0 9.1
2020-05-27 9.2 9.1 9.2 9.1 37400.0 9.1
2020-05-26 9.1 9.1 9.1 9.1 2200.0 9.1
2020-05-22 9.1 9.06 9.1 9.1 1300.0 9.1
2020-05-21 9.1 9.05 9.05 9.05 5500.0 9.05
2020-05-20 9.09 9.09 9.09 9.09 600.0 9.09
2020-05-19 9.13 9.1 9.1 9.11 1800.0 9.11
2020-05-18 9.01 8.71 8.8 8.71 3600.0 8.71
2020-05-15 8.88 8.63 8.63 8.86 1000.0 8.86
2020-05-14 8.9 8.72 8.8 8.72 1500.0 8.72
2020-05-13 9.19 9.13 9.15 9.13 12600.0 9.13
2020-05-12 9.22 9.15 9.16 9.15 8900.0 9.15
2020-05-11 9.3 9.15 9.15 9.15 6100.0 9.15
2020-05-08 9.21 9.05 9.13 9.1 10200.0 9.1
2020-05-07 9.2 8.99 9.19 8.99 5300.0 8.99
2020-05-06 9.35 9.01 9.01 9.01 4800.0 9.01
2020-05-05 9.34 9.0 9.34 9.0 6100.0 9.0
2020-05-04 9.14 8.75 8.76 9.04 4700.0 9.04
2020-05-01 8.8 8.5 8.5 8.8 30000.0 8.8
2020-04-30 8.55 8.46 8.49 8.46 1100.0 8.46
2020-04-29 8.75 8.48 8.72 8.52 18400.0 8.52
2020-04-28 8.74 8.48 8.52 8.48 4200.0 8.48
2020-04-27 8.74 8.5 8.5 8.6 4400.0 8.6
2020-04-24 8.4 8.4 8.4 8.4 400.0 8.4
2020-04-23 8.61 8.4 8.49 8.4 2500.0 8.4
2020-04-22 8.41 8.41 8.41 8.41 1400.0 8.41
2020-04-21 8.5 8.35 8.5 8.4 3000.0 8.4
2020-04-20 8.77 8.77 8.77 8.77 200.0 8.77
2020-04-17 8.77 8.5 8.59 8.77 10800.0 8.77
2020-04-16 8.59 8.5 8.55 8.5 14700.0 8.5
2020-04-15 8.59 8.55 8.59 8.59 4800.0 8.59
2020-04-14 8.65 8.55 8.65 8.55 11600.0 8.55
2020-04-13 9.01 8.6 9.01 8.6 3800.0 8.6
2020-04-09 8.78 8.54 8.55 8.78 2600.0 8.78
2020-04-08 8.17 7.9 7.96 8.17 24300.0 8.17
2020-04-07 7.98 7.69 7.69 7.98 13100.0 7.98
2020-04-06 7.69 7.62 7.63 7.65 3400.0 7.65
2020-04-03 7.89 7.61 7.89 7.73 10500.0 7.73
2020-04-02 7.93 7.62 7.76 7.66 25100.0 7.66
2020-04-01 7.85 7.75 7.75 7.76 3600.0 7.76
2020-03-31 7.89 7.89 7.89 7.89 0.0 7.89
2020-03-30 7.9 7.85 7.86 7.89 1100.0 7.89
2020-03-27 8.34 7.53 7.53 8.26 3600.0 8.26
2020-03-26 8.41 7.18 7.2 8.34 5000.0 8.34
2020-03-25 8.3 7.17 7.17 7.57 37600.0 7.57
2020-03-24 7.88 7.41 7.41 7.82 5800.0 7.82
2020-03-23 7.31 6.74 6.75 7.31 16200.0 7.31
2020-03-20 7.95 7.9 7.94 7.94 10900.0 7.94
2020-03-19 8.08 7.82 8.0 7.9 11600.0 7.9
2020-03-18 8.6 7.83 8.6 7.83 6600.0 7.83
2020-03-17 8.47 8.34 8.47 8.36 3200.0 8.36
2020-03-16 8.79 8.19 8.5 8.2 20000.0 8.2
2020-03-13 8.5 8.27 8.38 8.5 15700.0 8.5
2020-03-12 8.62 8.31 8.31 8.44 10100.0 8.44
2020-03-11 9.15 8.88 9.05 8.97 21200.0 8.97
2020-03-10 9.91 9.11 9.11 9.23 8200.0 9.23
2020-03-09 9.77 9.15 9.57 9.15 18300.0 9.15
2020-03-06 10.19 10.02 10.13 10.04 15800.0 10.04
2020-03-05 10.27 10.13 10.13 10.23 4500.0 10.23
2020-03-04 10.24 10.18 10.19 10.24 6300.0 10.24
2020-03-03 10.25 10.05 10.2 10.06 21700.0 10.06
2020-03-02 10.3 10.13 10.3 10.17 47600.0 10.17
2020-02-28 10.39 10.25 10.35 10.25 25300.0 10.25
2020-02-27 10.42 10.4 10.42 10.41 19500.0 10.41
2020-02-26 10.55 10.44 10.55 10.46 40700.0 10.46
2020-02-25 10.58 10.5 10.58 10.5 10600.0 10.5
2020-02-24 10.55 10.5 10.55 10.54 22000.0 10.54
2020-02-21 10.65 10.61 10.65 10.63 13800.0 10.63
2020-02-20 10.65 10.62 10.63 10.64 4800.0 10.64
2020-02-19 10.68 10.61 10.67 10.67 12300.0 10.67
2020-02-18 10.7 10.65 10.66 10.66 17200.0 10.66