OTC Markets OTCQX - Delayed Quote USD

FFB Bancorp (FFBB)

Compare
98.49
+0.59
+(0.60%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 98.49 98.49 98.49 98.49 98.49 400
Jan 8, 2025 98.49 98.50 98.49 98.50 98.50 1,100
Jan 7, 2025 96.80 96.80 96.80 96.80 96.80 100
Jan 6, 2025 97.07 97.07 97.07 97.07 97.07 300
Jan 3, 2025 97.00 97.00 97.00 97.00 97.00 500
Jan 2, 2025 97.04 97.04 97.04 97.04 97.04 200
Dec 31, 2024 96.05 98.00 95.11 97.97 97.97 2,600
Dec 30, 2024 96.00 97.00 96.00 97.00 97.00 1,900
Dec 27, 2024 97.00 97.97 96.99 97.92 97.92 1,500
Dec 26, 2024 96.99 96.99 96.99 96.99 96.99 200
Dec 24, 2024 97.00 97.00 95.00 96.99 96.99 3,900
Dec 23, 2024 96.98 96.98 96.98 96.98 96.98 -
Dec 20, 2024 96.98 96.98 96.98 96.98 96.98 -
Dec 19, 2024 96.97 97.00 96.97 96.98 96.98 700
Dec 18, 2024 97.70 97.75 95.65 95.65 95.65 1,100
Dec 17, 2024 98.50 99.00 97.51 97.51 97.51 2,500
Dec 16, 2024 99.74 99.74 99.74 99.74 99.74 100
Dec 13, 2024 98.13 98.13 98.13 98.13 98.13 100
Dec 12, 2024 98.00 98.00 98.00 98.00 98.00 -
Dec 11, 2024 98.00 98.00 98.00 98.00 98.00 200
Dec 10, 2024 98.00 98.00 98.00 98.00 98.00 300
Dec 9, 2024 97.00 98.00 97.00 98.00 98.00 800
Dec 6, 2024 96.88 96.88 96.88 96.88 96.88 -
Dec 5, 2024 96.88 96.88 96.88 96.88 96.88 500
Dec 4, 2024 97.25 97.26 94.75 96.50 96.50 2,200
Dec 3, 2024 98.00 98.00 98.00 98.00 98.00 100
Dec 2, 2024 97.99 97.99 97.99 97.99 97.99 300
Nov 29, 2024 95.99 98.00 95.99 98.00 98.00 900
Nov 27, 2024 96.26 96.26 96.26 96.26 96.26 -
Nov 26, 2024 96.27 96.27 96.26 96.26 96.26 500
Nov 25, 2024 98.21 98.99 97.01 97.01 97.01 1,800
Nov 22, 2024 93.44 98.20 93.44 97.25 97.25 1,300
Nov 21, 2024 93.01 93.01 92.86 92.95 92.95 3,700
Nov 20, 2024 93.64 93.64 93.60 93.60 93.60 1,400
Nov 19, 2024 93.90 93.90 93.60 93.60 93.60 35,600
Nov 18, 2024 93.81 94.25 93.81 94.00 94.00 46,000
Nov 15, 2024 95.50 95.67 94.73 95.00 95.00 11,400
Nov 14, 2024 97.91 97.91 96.58 96.58 96.58 11,500
Nov 13, 2024 98.89 98.89 97.56 97.56 97.56 1,100
Nov 12, 2024 99.45 99.45 97.02 98.67 98.67 3,800
Nov 11, 2024 99.15 99.22 99.00 99.15 99.15 3,000
Nov 8, 2024 95.00 99.00 95.00 99.00 99.00 3,700
Nov 7, 2024 98.00 98.00 96.51 97.00 97.00 1,100
Nov 6, 2024 93.74 98.40 93.74 98.00 98.00 2,400
Nov 5, 2024 93.03 93.03 92.86 92.86 92.86 200
Nov 4, 2024 93.25 93.75 92.61 92.71 92.71 1,700
Nov 1, 2024 93.50 93.50 93.45 93.50 93.50 12,300
Oct 31, 2024 92.86 93.50 92.62 93.50 93.50 900
Oct 30, 2024 93.50 93.50 93.50 93.50 93.50 600
Oct 29, 2024 93.74 93.74 92.70 93.40 93.40 2,700
Oct 28, 2024 93.99 93.99 93.00 93.16 93.16 8,000
Oct 25, 2024 94.10 94.10 93.82 93.82 93.82 700
Oct 24, 2024 94.07 94.09 93.99 93.99 93.99 4,900
Oct 23, 2024 95.00 95.10 94.06 94.95 94.95 3,100
Oct 22, 2024 95.50 95.50 95.50 95.50 95.50 -
Oct 21, 2024 95.02 95.50 95.02 95.50 95.50 800
Oct 18, 2024 94.51 96.00 93.55 96.00 96.00 1,800
Oct 17, 2024 94.00 96.39 94.00 95.82 95.82 4,900
Oct 16, 2024 93.50 93.85 93.50 93.85 93.85 1,500
Oct 15, 2024 92.75 93.00 92.75 93.00 93.00 700
Oct 14, 2024 91.05 92.95 91.05 92.95 92.95 4,200
Oct 11, 2024 91.40 91.68 91.40 91.65 91.65 1,700
Oct 10, 2024 90.65 91.08 90.55 90.95 90.95 5,800
Oct 9, 2024 90.50 91.06 90.50 91.05 91.05 6,900
Oct 8, 2024 90.22 90.75 90.22 90.75 90.75 5,900
Oct 7, 2024 90.52 90.99 90.47 90.54 90.54 81,000
Oct 4, 2024 90.99 90.99 90.95 90.95 90.95 3,300
Oct 3, 2024 90.96 90.96 90.75 90.75 90.75 300
Oct 2, 2024 90.89 91.10 90.00 90.20 90.20 2,100
Oct 1, 2024 90.51 90.51 90.20 90.20 90.20 1,200
Sep 30, 2024 89.99 90.95 89.95 90.50 90.50 14,800
Sep 27, 2024 89.00 89.00 89.00 89.00 89.00 1,200
Sep 26, 2024 88.75 89.00 88.75 89.00 89.00 400
Sep 25, 2024 89.00 89.00 89.00 89.00 89.00 -
Sep 24, 2024 89.00 89.00 89.00 89.00 89.00 400
Sep 23, 2024 89.15 89.15 87.75 88.79 88.79 2,800
Sep 20, 2024 89.45 89.45 89.45 89.45 89.45 -
Sep 19, 2024 89.46 89.50 89.05 89.45 89.45 2,300
Sep 18, 2024 87.77 87.77 87.77 87.77 87.77 -
Sep 17, 2024 87.31 87.77 87.31 87.77 87.77 1,000
Sep 16, 2024 87.65 87.65 87.10 87.50 87.50 2,000
Sep 13, 2024 87.80 87.80 87.80 87.80 87.80 4,200
Sep 12, 2024 87.88 87.90 87.60 87.60 87.60 1,000
Sep 11, 2024 88.21 88.22 88.00 88.00 88.00 1,800
Sep 10, 2024 89.00 89.00 88.15 88.22 88.22 4,900
Sep 9, 2024 89.41 89.41 89.00 89.00 89.00 700
Sep 6, 2024 88.45 88.45 88.45 88.45 88.45 -
Sep 5, 2024 88.26 88.45 88.25 88.45 88.45 800
Sep 4, 2024 89.95 89.95 89.95 89.95 89.95 -
Sep 3, 2024 89.95 89.95 89.95 89.95 89.95 -
Aug 30, 2024 89.95 89.95 89.95 89.95 89.95 -
Aug 29, 2024 89.95 89.95 89.95 89.95 89.95 -
Aug 28, 2024 88.99 89.95 88.44 89.95 89.95 1,300
Aug 27, 2024 88.90 88.90 88.90 88.90 88.90 100
Aug 26, 2024 88.63 88.70 88.63 88.70 88.70 800
Aug 23, 2024 88.30 88.61 88.30 88.48 88.48 4,300
Aug 22, 2024 88.15 88.30 88.15 88.20 88.20 4,700
Aug 21, 2024 87.77 88.15 87.77 87.95 87.95 1,400
Aug 20, 2024 88.07 88.07 88.07 88.07 88.07 -
Aug 19, 2024 88.15 88.15 88.07 88.07 88.07 1,000
Aug 16, 2024 88.24 88.25 87.97 87.97 87.97 1,300
Aug 15, 2024 87.51 87.51 87.50 87.51 87.51 2,700
Aug 14, 2024 87.95 87.95 87.51 87.51 87.51 6,000
Aug 13, 2024 88.25 88.25 88.25 88.25 88.25 200
Aug 12, 2024 88.95 88.95 88.95 88.95 88.95 200
Aug 9, 2024 88.00 88.00 88.00 88.00 88.00 300
Aug 8, 2024 88.00 88.00 87.70 87.70 87.70 400
Aug 7, 2024 88.14 88.95 87.65 87.65 87.65 600
Aug 6, 2024 88.52 88.55 88.52 88.55 88.55 500
Aug 5, 2024 89.05 89.50 87.00 87.75 87.75 3,600
Aug 2, 2024 91.82 91.82 90.00 91.10 91.10 4,200
Aug 1, 2024 91.81 93.00 91.81 91.81 91.81 2,800
Jul 31, 2024 93.31 94.99 91.61 94.99 94.99 3,600
Jul 30, 2024 91.91 94.00 91.01 94.00 94.00 2,100
Jul 29, 2024 94.00 94.00 90.80 90.80 90.80 1,300
Jul 26, 2024 94.00 94.00 93.25 94.00 94.00 800
Jul 25, 2024 96.00 96.00 94.06 96.00 96.00 900
Jul 24, 2024 98.00 98.00 98.00 98.00 98.00 -
Jul 23, 2024 98.00 98.00 98.00 98.00 98.00 1,400
Jul 22, 2024 98.00 98.00 98.00 98.00 98.00 -
Jul 19, 2024 95.00 101.00 95.00 98.00 98.00 3,000
Jul 18, 2024 89.00 97.90 89.00 95.04 95.04 5,900
Jul 17, 2024 90.00 90.00 90.00 90.00 90.00 -
Jul 16, 2024 88.00 90.00 88.00 90.00 90.00 9,600
Jul 15, 2024 88.00 88.00 88.00 88.00 88.00 2,100
Jul 12, 2024 87.98 88.00 87.98 88.00 88.00 3,500
Jul 11, 2024 88.00 88.00 87.55 87.60 87.60 25,600
Jul 10, 2024 88.00 88.00 87.60 87.60 87.60 700
Jul 9, 2024 88.89 88.89 88.89 88.89 88.89 400
Jul 8, 2024 88.51 88.51 88.51 88.51 88.51 -
Jul 5, 2024 88.97 88.99 88.51 88.51 88.51 600
Jul 3, 2024 88.51 88.51 88.51 88.51 88.51 -
Jul 2, 2024 87.54 88.51 87.54 88.51 88.51 700
Jul 1, 2024 89.00 89.00 89.00 89.00 89.00 -
Jun 28, 2024 89.00 89.00 89.00 89.00 89.00 -
Jun 27, 2024 89.00 89.00 89.00 89.00 89.00 600
Jun 26, 2024 87.50 87.50 87.50 87.50 87.50 -
Jun 25, 2024 87.50 87.50 87.50 87.50 87.50 -
Jun 24, 2024 88.25 88.25 87.50 87.50 87.50 4,500
Jun 21, 2024 88.75 88.75 88.75 88.75 88.75 200
Jun 20, 2024 89.49 89.49 88.75 89.00 89.00 2,700
Jun 18, 2024 89.50 89.50 89.50 89.50 89.50 600
Jun 17, 2024 90.96 91.00 90.00 90.50 90.50 800
Jun 14, 2024 91.20 91.20 90.04 90.04 90.04 600
Jun 13, 2024 90.00 90.00 90.00 90.00 90.00 600
Jun 12, 2024 90.50 91.50 90.50 90.50 90.50 1,900
Jun 11, 2024 90.80 90.80 90.49 90.49 90.49 400
Jun 10, 2024 90.49 90.51 90.49 90.51 90.51 1,600
Jun 7, 2024 89.00 89.00 89.00 89.00 89.00 100
Jun 6, 2024 88.99 89.50 87.01 87.01 87.01 500
Jun 5, 2024 86.51 86.51 86.51 86.51 86.51 -
Jun 4, 2024 86.51 86.51 86.51 86.51 86.51 300
Jun 3, 2024 86.50 86.50 86.50 86.50 86.50 -
May 31, 2024 86.43 86.50 86.43 86.50 86.50 700
May 30, 2024 86.83 86.83 86.31 86.31 86.31 1,400
May 29, 2024 86.30 86.30 86.30 86.30 86.30 1,100
May 28, 2024 86.35 86.35 86.30 86.30 86.30 1,300
May 24, 2024 86.00 86.34 86.00 86.34 86.34 1,000
May 23, 2024 85.72 85.72 85.72 85.72 85.72 100
May 22, 2024 85.50 85.60 85.50 85.50 85.50 1,700
May 21, 2024 85.50 85.50 85.50 85.50 85.50 -
May 20, 2024 85.50 85.50 85.50 85.50 85.50 -
May 17, 2024 85.83 86.23 85.50 85.50 85.50 700
May 16, 2024 86.00 86.00 86.00 86.00 86.00 1,100
May 15, 2024 85.50 85.53 85.50 85.50 85.50 1,800
May 14, 2024 85.00 86.00 85.00 86.00 86.00 800
May 13, 2024 85.50 85.50 85.50 85.50 85.50 -
May 10, 2024 85.00 85.50 85.00 85.50 85.50 1,600
May 9, 2024 84.26 84.26 84.26 84.26 84.26 2,400
May 8, 2024 84.26 84.26 84.26 84.26 84.26 -
May 7, 2024 84.26 84.26 84.26 84.26 84.26 1,900
May 6, 2024 86.00 86.00 85.00 85.00 85.00 1,000
May 3, 2024 86.00 86.00 86.00 86.00 86.00 600
May 2, 2024 84.90 84.90 84.10 84.25 84.25 1,000
May 1, 2024 85.50 85.50 85.50 85.50 85.50 -
Apr 30, 2024 85.50 85.65 84.10 85.50 85.50 1,500
Apr 29, 2024 85.50 85.50 85.50 85.50 85.50 300
Apr 26, 2024 85.50 85.50 85.50 85.50 85.50 -
Apr 25, 2024 84.14 85.50 84.14 85.50 85.50 600
Apr 24, 2024 84.00 85.50 84.00 85.50 85.50 1,000
Apr 23, 2024 83.50 83.50 83.50 83.50 83.50 100
Apr 22, 2024 83.65 83.65 83.65 83.65 83.65 200
Apr 19, 2024 84.00 84.00 84.00 84.00 84.00 300
Apr 18, 2024 82.55 84.05 82.50 83.00 83.00 3,100
Apr 17, 2024 83.00 83.00 82.50 82.50 82.50 500
Apr 16, 2024 83.00 83.25 83.00 83.25 83.25 200
Apr 15, 2024 83.20 83.22 82.00 83.00 83.00 3,300
Apr 12, 2024 83.00 84.05 83.00 84.05 84.05 700
Apr 11, 2024 83.50 83.50 83.50 83.50 83.50 200
Apr 10, 2024 83.50 83.50 83.50 83.50 83.50 -
Apr 9, 2024 83.50 83.50 83.50 83.50 83.50 -
Apr 8, 2024 83.50 83.50 83.50 83.50 83.50 -
Apr 5, 2024 82.25 83.50 82.25 83.50 83.50 1,400
Apr 4, 2024 82.00 82.00 82.00 82.00 82.00 -
Apr 3, 2024 82.00 82.00 82.00 82.00 82.00 -
Apr 2, 2024 81.96 82.00 81.96 82.00 82.00 200
Apr 1, 2024 81.50 81.50 81.50 81.50 81.50 600
Mar 28, 2024 81.60 82.99 81.60 82.99 82.99 2,600
Mar 27, 2024 80.32 82.00 80.32 82.00 82.00 800
Mar 26, 2024 80.25 80.25 80.25 80.25 80.25 -
Mar 25, 2024 80.25 80.25 80.00 80.25 80.25 500
Mar 22, 2024 80.00 80.00 80.00 80.00 80.00 900
Mar 21, 2024 80.00 80.00 80.00 80.00 80.00 -
Mar 20, 2024 80.00 80.00 80.00 80.00 80.00 2,200
Mar 19, 2024 80.00 80.00 79.96 79.96 79.96 800
Mar 18, 2024 80.00 80.00 80.00 80.00 80.00 100
Mar 15, 2024 79.00 80.00 79.00 80.00 80.00 1,900
Mar 14, 2024 80.00 80.00 79.06 79.99 79.99 2,200
Mar 13, 2024 80.09 80.15 80.07 80.07 80.07 1,700
Mar 12, 2024 79.31 79.31 79.31 79.31 79.31 -
Mar 11, 2024 79.31 79.31 79.31 79.31 79.31 100
Mar 8, 2024 78.75 80.00 78.51 80.00 80.00 1,600
Mar 7, 2024 79.00 79.00 79.00 79.00 79.00 -
Mar 6, 2024 79.51 79.51 79.00 79.00 79.00 1,700
Mar 5, 2024 79.66 79.66 79.63 79.63 79.63 300
Mar 4, 2024 79.50 80.00 79.50 79.50 79.50 1,700
Mar 1, 2024 79.01 79.01 79.00 79.00 79.00 800
Feb 29, 2024 78.00 79.99 78.00 79.99 79.99 2,800
Feb 28, 2024 78.03 78.03 78.01 78.01 78.01 700
Feb 27, 2024 78.07 78.07 78.07 78.07 78.07 -
Feb 26, 2024 79.98 80.00 78.07 78.07 78.07 1,300
Feb 23, 2024 77.04 77.04 77.04 77.04 77.04 -
Feb 22, 2024 77.51 77.51 77.04 77.04 77.04 700
Feb 21, 2024 78.00 78.25 78.00 78.25 78.25 4,000
Feb 20, 2024 77.10 77.10 77.10 77.10 77.10 100
Feb 16, 2024 77.10 77.10 77.10 77.10 77.10 -
Feb 15, 2024 77.05 77.10 77.05 77.10 77.10 900
Feb 14, 2024 77.02 77.02 77.02 77.02 77.02 -
Feb 13, 2024 77.76 77.76 77.01 77.02 77.02 3,600
Feb 12, 2024 78.99 78.99 78.50 78.52 78.52 1,200
Feb 9, 2024 78.50 78.99 78.48 78.50 78.50 11,500
Feb 8, 2024 79.00 79.00 78.00 78.70 78.70 1,400
Feb 7, 2024 78.50 79.85 78.00 79.85 79.85 1,100
Feb 6, 2024 79.69 79.69 79.67 79.67 79.67 600
Feb 5, 2024 77.65 77.65 77.50 77.61 77.61 2,100
Feb 2, 2024 79.60 79.70 79.30 79.70 79.70 1,300
Feb 1, 2024 79.99 79.99 79.01 79.30 79.30 1,200
Jan 31, 2024 79.00 79.24 79.00 79.24 79.24 400
Jan 30, 2024 78.90 79.24 78.90 79.00 79.00 700
Jan 29, 2024 77.94 78.90 77.94 78.70 78.70 700
Jan 26, 2024 77.25 78.05 77.25 77.85 77.85 1,600
Jan 25, 2024 76.77 77.25 76.77 77.05 77.05 2,900
Jan 24, 2024 75.10 76.77 75.10 76.77 76.77 4,700
Jan 23, 2024 76.74 76.77 75.00 75.00 75.00 2,300
Jan 22, 2024 76.77 76.77 76.25 76.25 76.25 500
Jan 19, 2024 75.99 76.70 75.99 76.65 76.65 5,600
Jan 18, 2024 75.47 75.47 75.00 75.03 75.03 2,400
Jan 17, 2024 74.50 74.50 74.00 74.25 74.25 1,500
Jan 16, 2024 74.00 75.30 74.00 75.00 75.00 4,100
Jan 12, 2024 74.36 74.36 74.36 74.36 74.36 1,000
Jan 11, 2024 73.80 74.96 73.80 74.96 74.96 800

Related Tickers

UBAB United Bancorporation of Alabama, Inc.
56.96
-0.07%
 
FDSB Fifth District Bancorp, Inc.
12.38
-1.51%
 
BCTF Bancorp 34, Inc.
12.25
0.00%
 
MTROl.XC
 
CNOBP ConnectOne Bancorp, Inc.
22.50
+0.09%
 
ARBV American Riviera Bancorp
19.42
-0.66%
 
BOID Bank of Idaho Holding Company
36.00
+1.41%
 
MBIN Merchants Bancorp
34.75
-2.11%
 
175330.KS JB Financial Group Co., Ltd.
16,890.00
+3.87%
 
AVBH Avidbank Holdings, Inc.
20.72
-1.43%