2m 2m 2m 2m 2m 2m 2m
FFB (FFBB)
OTC
$85.05+$0.05 (+0.06%)
Price as of Jun 22, 2026- N/AMarket Cap
- 11.34%1-Year Change
- Banks - RegionalIndustry
FFB (FFBB)
$85.05+$0.05 (+0.06%)
- 1 Month+0.29%Low Price$84.80High Price$85.18
- 3 Months+0.18%Low Price$84.80High Price$86.56
- 1 Year+11.34%Low Price$76.10High Price$88.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 85.03 | 85.05 | 85.00 | 85.05 | +0.06% | 712 |
06/17/2026 | 85.05 | 85.05 | 85.00 | 85.00 | -0.21% | 1,675 |
06/12/2026 | 85.00 | 85.18 | 85.00 | 85.18 | +0.27% | 796 |
06/11/2026 | 85.04 | 85.04 | 84.95 | 84.95 | +0.06% | 794 |
06/09/2026 | 85.14 | 85.14 | 84.90 | 84.90 | +0.12% | 574 |
06/05/2026 | 84.80 | 84.80 | 84.80 | 84.80 | 0.00% | 252 |
06/04/2026 | 84.80 | 85.00 | 84.80 | 84.80 | -0.01% | 3,926 |
06/03/2026 | 84.81 | 84.81 | 84.81 | 84.81 | +0.01% | 242 |
06/02/2026 | 84.90 | 85.38 | 84.80 | 84.80 | -0.12% | 2,194 |
06/01/2026 | 84.90 | 84.90 | 84.90 | 84.90 | -0.12% | 106 |
05/28/2026 | 85.00 | 85.00 | 85.00 | 85.00 | +0.18% | 20,106 |
05/27/2026 | 84.85 | 84.85 | 84.85 | 84.85 | +0.06% | 8,115 |
05/22/2026 | 84.80 | 84.80 | 84.80 | 84.80 | -0.12% | 212 |
05/21/2026 | 84.90 | 84.90 | 84.90 | 84.90 | +0.02% | 10,005 |
05/18/2026 | 84.92 | 84.92 | 84.88 | 84.88 | -0.14% | 376 |
05/14/2026 | 85.00 | 85.00 | 85.00 | 85.00 | -0.06% | 5,727 |
05/13/2026 | 85.05 | 85.05 | 85.05 | 85.05 | 0.00% | 1,866 |
05/11/2026 | 85.72 | 85.75 | 85.05 | 85.05 | -0.82% | 13,647 |
05/08/2026 | 85.75 | 85.76 | 85.75 | 85.75 | 0.00% | 11,446 |
05/07/2026 | 85.85 | 85.85 | 85.75 | 85.75 | -0.12% | 33,013 |
05/06/2026 | 85.85 | 85.85 | 85.85 | 85.85 | -0.17% | 5,457 |
05/04/2026 | 86.06 | 86.06 | 86.00 | 86.00 | -0.06% | 1,155 |
05/01/2026 | 86.05 | 86.05 | 86.05 | 86.05 | 0.00% | 15,214 |
04/30/2026 | 86.05 | 86.05 | 86.05 | 86.05 | -0.23% | 4,054 |
04/29/2026 | 86.25 | 86.25 | 86.25 | 86.25 | -0.17% | 4,160 |
04/28/2026 | 86.05 | 86.40 | 86.05 | 86.40 | +0.17% | 2,682 |
04/27/2026 | 86.25 | 86.25 | 86.25 | 86.25 | +0.17% | 206 |
04/24/2026 | 86.05 | 86.10 | 86.05 | 86.10 | -0.04% | 4,764 |
04/22/2026 | 86.21 | 86.21 | 86.00 | 86.13 | +0.04% | 3,241 |
04/21/2026 | 86.30 | 86.30 | 86.10 | 86.10 | -0.23% | 2,626 |
04/20/2026 | 86.20 | 86.30 | 86.20 | 86.30 | -0.30% | 2,188 |
04/17/2026 | 86.20 | 86.56 | 86.20 | 86.56 | +0.19% | 2,664 |
04/16/2026 | 86.35 | 86.40 | 86.33 | 86.40 | 0.00% | 946 |
04/15/2026 | 86.10 | 86.40 | 86.10 | 86.40 | +0.30% | 5,274 |
04/14/2026 | 86.36 | 86.36 | 86.14 | 86.14 | -0.30% | 428 |
04/13/2026 | 86.57 | 86.57 | 86.00 | 86.40 | +0.47% | 1,541 |
04/10/2026 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 205 |
04/07/2026 | 86.01 | 86.01 | 86.00 | 86.00 | -0.58% | 793 |
04/06/2026 | 86.00 | 86.50 | 86.00 | 86.50 | +0.99% | 14,522 |
03/31/2026 | 84.80 | 85.65 | 84.80 | 85.65 | +0.53% | 1,289 |
03/30/2026 | 85.10 | 85.20 | 85.10 | 85.20 | +0.40% | 11,000 |
03/27/2026 | 85.10 | 85.10 | 84.86 | 84.86 | -0.16% | 510 |
03/26/2026 | 85.55 | 85.55 | 85.00 | 85.00 | -0.58% | 740 |
03/25/2026 | 85.05 | 85.74 | 85.05 | 85.50 | +0.01% | 1,015 |
03/24/2026 | 85.25 | 86.00 | 84.85 | 85.49 | -0.02% | 2,652 |
03/23/2026 | 85.40 | 85.90 | 85.40 | 85.51 | +0.72% | 1,944 |
03/20/2026 | 85.00 | 85.50 | 84.90 | 84.90 | -0.21% | 617 |
03/19/2026 | 85.20 | 85.50 | 85.08 | 85.08 | -0.72% | 10,711 |
03/18/2026 | 85.35 | 85.70 | 85.30 | 85.70 | -0.35% | 1,203 |
03/17/2026 | 85.40 | 86.10 | 85.40 | 86.00 | +0.76% | 1,589 |
03/16/2026 | 85.35 | 85.35 | 85.35 | 85.35 | -0.18% | 259 |
03/13/2026 | 85.53 | 85.60 | 85.34 | 85.50 | +0.18% | 1,067 |
03/12/2026 | 85.39 | 85.39 | 85.34 | 85.34 | -0.24% | 28,270 |
03/11/2026 | 85.50 | 85.57 | 85.50 | 85.55 | -0.27% | 3,845 |
03/10/2026 | 85.78 | 85.78 | 85.78 | 85.78 | +0.03% | 118 |
03/09/2026 | 85.90 | 86.10 | 85.75 | 85.75 | -0.52% | 11,087 |
03/06/2026 | 85.90 | 86.20 | 85.90 | 86.20 | -0.78% | 11,532 |
03/04/2026 | 86.80 | 86.88 | 86.80 | 86.88 | +0.73% | 310 |
03/03/2026 | 86.25 | 86.25 | 86.25 | 86.25 | -0.40% | 130 |
03/02/2026 | 87.00 | 87.00 | 86.60 | 86.60 | -0.69% | 3,932 |
02/27/2026 | 87.02 | 87.50 | 87.00 | 87.20 | +0.07% | 3,429 |
02/26/2026 | 87.14 | 87.14 | 87.14 | 87.14 | +0.13% | 105 |
02/25/2026 | 86.70 | 87.03 | 86.70 | 87.03 | +0.38% | 840 |
02/24/2026 | 86.52 | 86.70 | 86.00 | 86.70 | -0.80% | 4,410 |
02/23/2026 | 86.80 | 87.40 | 86.80 | 87.40 | +0.81% | 778 |
02/20/2026 | 86.90 | 86.90 | 86.70 | 86.70 | +0.12% | 485 |
02/18/2026 | 86.60 | 86.60 | 86.60 | 86.60 | -0.46% | 2,386 |
02/17/2026 | 87.00 | 87.00 | 87.00 | 87.00 | +0.17% | 120 |
02/13/2026 | 86.85 | 86.85 | 86.85 | 86.85 | -0.30% | 195 |
02/11/2026 | 87.19 | 87.19 | 87.11 | 87.11 | -0.81% | 2,094 |
02/09/2026 | 87.82 | 87.82 | 87.82 | 87.82 | +0.20% | 104 |
02/06/2026 | 87.12 | 88.00 | 87.12 | 87.65 | -0.40% | 1,687 |
02/05/2026 | 88.00 | 88.00 | 88.00 | 88.00 | +0.57% | 780 |
02/04/2026 | 87.16 | 87.50 | 87.07 | 87.50 | +0.16% | 921 |
02/03/2026 | 87.24 | 87.37 | 87.19 | 87.36 | +0.36% | 2,365 |
02/02/2026 | 86.99 | 87.05 | 86.99 | 87.05 | +1.22% | 11,060 |
01/30/2026 | 86.00 | 86.00 | 86.00 | 86.00 | +0.22% | 458 |
01/29/2026 | 86.00 | 86.00 | 85.81 | 85.81 | -0.17% | 906 |
01/28/2026 | 85.96 | 85.96 | 85.96 | 85.96 | +0.89% | 397 |
01/27/2026 | 85.20 | 85.44 | 85.20 | 85.20 | +0.12% | 1,058 |
01/26/2026 | 86.13 | 86.13 | 84.50 | 85.10 | -1.20% | 9,890 |
01/23/2026 | 86.62 | 86.87 | 86.13 | 86.13 | +0.15% | 852 |
01/22/2026 | 85.20 | 86.00 | 85.01 | 86.00 | +0.06% | 2,836 |
01/21/2026 | 85.95 | 85.95 | 85.95 | 85.95 | 0.00% | 200 |
01/16/2026 | 85.95 | 85.95 | 85.95 | 85.95 | +0.82% | 120 |
01/15/2026 | 84.75 | 85.25 | 84.75 | 85.25 | +0.67% | 3,993 |
01/14/2026 | 84.75 | 84.75 | 84.50 | 84.68 | -0.61% | 1,088 |
01/13/2026 | 85.17 | 85.20 | 85.15 | 85.20 | +0.83% | 665 |
01/09/2026 | 83.99 | 84.99 | 83.99 | 84.50 | +0.61% | 6,830 |
01/08/2026 | 84.50 | 84.50 | 83.65 | 83.99 | -0.60% | 3,186 |
01/07/2026 | 84.17 | 84.63 | 84.17 | 84.50 | -0.81% | 2,711 |
01/06/2026 | 85.19 | 85.19 | 85.19 | 85.19 | +0.22% | 962 |
01/05/2026 | 83.65 | 85.00 | 83.65 | 85.00 | +1.55% | 2,537 |
01/02/2026 | 84.02 | 84.44 | 83.50 | 83.70 | -1.53% | 7,380 |
12/31/2025 | 84.70 | 85.00 | 84.01 | 85.00 | 0.00% | 2,619 |
12/24/2025 | 84.50 | 85.00 | 84.50 | 85.00 | +0.59% | 1,008 |
12/23/2025 | 83.65 | 84.50 | 83.65 | 84.50 | +1.20% | 1,000 |
12/22/2025 | 84.40 | 84.40 | 83.50 | 83.50 | -1.97% | 7,497 |
12/18/2025 | 83.70 | 85.18 | 83.70 | 85.18 | +1.89% | 3,514 |
12/17/2025 | 83.80 | 83.85 | 83.60 | 83.60 | -0.29% | 1,550 |