FFB Bancorp FFBB
85.25 USD -0.50 (-0.58%)
Regular-session close
85.25 Day range 85.75
83.30 52-week range 89.99
- YTD
- +0.29%
- 1 year
- +1.37%
FFBB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 85.75 | 85.75 | 85.25 | 85.25 | -0.50 | -0.58% | 700 |
| Nov 12, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 85.80 | 85.80 | 85.75 | 85.75 | 0.00 | 0.00% | 500 |
| Nov 10, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 0.00 | 0.00% | 100 |
| Nov 9, 2026 | 87.00 | 87.39 | 85.75 | 85.75 | -0.75 | -0.87% | 5,400 |
| Nov 6, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 0.00 | 0.00% | 500 |
| Nov 5, 2026 | 86.66 | 86.66 | 86.50 | 86.50 | -0.80 | -0.92% | 400 |
| Nov 4, 2026 | 87.06 | 87.30 | 87.00 | 87.30 | +0.29 | +0.33% | 900 |
| Nov 3, 2026 | 87.26 | 87.26 | 87.01 | 87.01 | -0.24 | -0.28% | 2,300 |
| Nov 2, 2026 | 88.62 | 88.70 | 87.25 | 87.25 | -0.65 | -0.74% | 5,700 |
| Oct 30, 2026 | 88.50 | 88.50 | 87.90 | 87.90 | -0.80 | -0.90% | 900 |
| Oct 29, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | -0.30 | -0.34% | 1,500 |
| Oct 27, 2026 | 88.99 | 89.00 | 88.99 | 89.00 | +0.55 | +0.62% | 700 |
| Oct 26, 2026 | 88.40 | 88.45 | 88.40 | 88.45 | +0.03 | +0.03% | 2,800 |
| Oct 23, 2026 | 88.65 | 88.65 | 88.41 | 88.42 | +0.02 | +0.02% | 2,500 |
| Oct 22, 2026 | 88.30 | 88.60 | 88.25 | 88.40 | +0.10 | +0.11% | 4,000 |
| Oct 21, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 0.00 | 0.00% | 3,700 |
| Oct 19, 2026 | 88.20 | 88.30 | 88.20 | 88.30 | 0.00 | 0.00% | 5,400 |
| Oct 16, 2026 | 88.50 | 88.50 | 88.30 | 88.30 | 0.00 | 0.00% | 1,100 |
| Oct 15, 2026 | 88.40 | 88.40 | 88.30 | 88.30 | +0.05 | +0.06% | 500 |
| Oct 14, 2026 | 88.42 | 88.42 | 88.25 | 88.25 | -0.17 | -0.19% | 3,200 |
| Oct 13, 2026 | 88.50 | 88.50 | 88.42 | 88.42 | 0.00 | 0.00% | 400 |
| Oct 12, 2026 | 88.42 | 88.42 | 88.42 | 88.42 | +0.17 | +0.19% | 100 |
| Oct 9, 2026 | 88.27 | 88.27 | 88.25 | 88.25 | -0.05 | -0.06% | 5,400 |
| Oct 8, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 0.00 | 0.00% | 200 |
| Oct 7, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 88.45 | 88.45 | 88.30 | 88.30 | -0.15 | -0.17% | 800 |
| Oct 5, 2026 | 88.45 | 88.45 | 88.45 | 88.45 | +0.25 | +0.28% | 600 |
| Oct 2, 2026 | 88.45 | 88.45 | 88.20 | 88.20 | -0.15 | -0.17% | 500 |
| Oct 1, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | -0.10 | -0.11% | 100 |
| Sep 30, 2026 | 88.45 | 88.45 | 88.45 | 88.45 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 88.50 | 88.50 | 88.45 | 88.45 | -0.10 | -0.11% | 1,200 |
| Sep 28, 2026 | 88.70 | 88.70 | 88.50 | 88.55 | -0.45 | -0.51% | 2,700 |
| Sep 25, 2026 | 88.70 | 89.00 | 88.70 | 89.00 | +0.20 | +0.23% | 7,800 |
| Sep 24, 2026 | 88.70 | 88.80 | 88.70 | 88.80 | +0.10 | +0.11% | 600 |
| Sep 23, 2026 | 88.55 | 88.70 | 88.55 | 88.70 | -0.01 | -0.01% | 900 |
| Sep 22, 2026 | 88.71 | 88.71 | 88.71 | 88.71 | -0.16 | -0.18% | 200 |
| Sep 21, 2026 | 88.56 | 88.87 | 88.50 | 88.87 | +0.32 | +0.36% | 3,400 |
| Sep 18, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | -0.15 | -0.17% | 500 |
| Sep 17, 2026 | 88.70 | 88.80 | 88.70 | 88.70 | -0.05 | -0.06% | 3,100 |
| Sep 16, 2026 | 88.90 | 88.90 | 88.75 | 88.75 | -0.15 | -0.17% | 2,400 |
| Sep 15, 2026 | 88.50 | 88.90 | 88.50 | 88.90 | -0.10 | -0.11% | 3,900 |
| Sep 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 1,600 |
| Sep 11, 2026 | 87.90 | 89.99 | 87.90 | 89.00 | +1.10 | +1.25% | 15,700 |
| Sep 10, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | +0.15 | +0.17% | 500 |
| Sep 9, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | -0.05 | -0.06% | 100 |
| Sep 4, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | +0.04 | +0.05% | 2,000 |
| Sep 3, 2026 | 87.76 | 87.76 | 87.76 | 87.76 | +0.21 | +0.24% | 300 |
| Sep 2, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 87.55 | 87.74 | 87.55 | 87.55 | -0.94 | -1.06% | 2,700 |
| Aug 31, 2026 | 88.49 | 88.49 | 88.49 | 88.49 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 88.48 | 88.87 | 88.48 | 88.49 | -0.11 | -0.12% | 700 |
| Aug 27, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 88.67 | 88.67 | 88.60 | 88.60 | -0.21 | -0.24% | 300 |
| Aug 25, 2026 | 88.00 | 88.81 | 87.50 | 88.81 | +0.81 | +0.92% | 2,100 |
| Aug 24, 2026 | 87.55 | 88.00 | 87.50 | 88.00 | +0.44 | +0.50% | 1,300 |
| Aug 21, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 0.00 | 0.00% | 100 |
| Aug 20, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | -0.04 | -0.05% | 200 |
| Aug 19, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | -0.40 | -0.45% | 500 |
| Aug 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 87.56 | 88.00 | 87.56 | 88.00 | -0.10 | -0.11% | 600 |
65 days, newest first. Daily bars as drawn on the FFBB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.