FFBB | FFB | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

FFB (FFBB)

OTC

$89.00+$1.10 (+1.25%)

Price as of Sep 11, 2026

N/A
Market Cap
10.97%
1-Year Change
Banks - Regional
Industry

1 Month
+1.71%

Low Price$87.55

High Price$89.00
3 Months
+4.77%

Low Price$85.00

High Price$89.00
1 Year
+10.97%

Low Price$78.25

High Price$89.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	87.90	89.99	87.90	89.00	+1.25%	15,695
09/10/2026	87.90	87.90	87.90	87.90	+0.17%	495
09/08/2026	87.75	87.75	87.75	87.75	-0.06%	124
09/04/2026	87.80	87.80	87.80	87.80	+0.05%	2,000
09/03/2026	87.76	87.76	87.76	87.76	+0.24%	330
09/01/2026	87.55	87.74	87.55	87.55	-1.06%	2,713
08/28/2026	88.48	88.87	88.48	88.49	-0.13%	670
08/26/2026	88.67	88.67	88.60	88.60	-0.24%	284
08/25/2026	88.00	88.81	87.50	88.81	+0.92%	2,144
08/24/2026	87.55	88.00	87.50	88.00	+0.50%	1,285
08/21/2026	87.56	87.56	87.56	87.56	0.00%	113
08/20/2026	87.56	87.56	87.56	87.56	-0.05%	232
08/18/2026	87.60	87.60	87.60	87.60	-0.45%	518
08/14/2026	87.56	88.00	87.56	88.00	-0.11%	569
08/13/2026	87.50	88.10	87.50	88.10	+0.69%	2,606
08/05/2026	87.50	87.50	87.50	87.50	0.00%	1,584
08/04/2026	88.49	88.49	87.50	87.50	-0.62%	613
08/03/2026	88.05	88.05	88.05	88.05	+0.33%	195
07/31/2026	87.76	87.76	87.76	87.76	+0.47%	358
07/30/2026	87.85	87.85	87.35	87.35	-0.57%	342
07/28/2026	87.77	87.85	87.77	87.85	+0.40%	605
07/27/2026	87.56	87.56	87.50	87.50	0.00%	497
07/24/2026	87.50	87.50	87.50	87.50	0.00%	118
07/23/2026	87.50	87.50	87.50	87.50	-0.31%	332
07/22/2026	87.52	87.77	87.50	87.77	+0.15%	1,164
07/21/2026	87.31	87.64	87.31	87.64	+0.74%	15,811
07/20/2026	86.89	87.00	86.89	87.00	-0.19%	348
07/16/2026	86.90	87.16	86.85	87.16	+0.24%	3,538
07/15/2026	86.58	86.97	86.58	86.95	+0.64%	4,371
07/14/2026	86.40	86.40	86.20	86.40	0.00%	2,158
07/13/2026	86.24	86.40	86.24	86.40	+0.23%	1,183
07/09/2026	86.10	86.20	85.85	86.20	-0.23%	9,433
07/07/2026	86.40	86.40	86.10	86.40	+0.35%	3,854
07/06/2026	86.40	86.40	86.05	86.10	-0.35%	13,621
07/02/2026	86.60	86.60	86.40	86.40	-0.40%	4,755
07/01/2026	85.75	86.75	85.69	86.75	+1.17%	5,837
06/30/2026	85.50	85.75	85.50	85.75	+0.29%	988
06/29/2026	85.00	85.50	84.95	85.50	+0.29%	3,215
06/26/2026	85.15	85.32	85.15	85.26	+0.12%	5,799
06/25/2026	85.10	85.15	85.10	85.15	-0.41%	542
06/24/2026	85.50	85.50	85.50	85.50	+0.53%	842
06/23/2026	85.05	85.05	85.05	85.05	0.00%	452
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