2m 2m 2m 2m 2m 2m 2m
FFB (FFBB)
OTC
$88.35-$0.10 (-0.11%)
Price as of Oct 01, 2026- N/AMarket Cap
- 9.07%1-Year Change
- Banks - RegionalIndustry
FFB (FFBB)
$88.35-$0.10 (-0.11%)
- 1 Month+0.91%Low Price$87.75High Price$89.00
- 3 Months+1.84%Low Price$86.10High Price$89.00
- 1 Year+9.07%Low Price$78.25High Price$89.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 88.35 | 88.35 | 88.35 | 88.35 | -0.11% | 110 |
09/29/2026 | 88.50 | 88.50 | 88.45 | 88.45 | -0.11% | 1,222 |
09/28/2026 | 88.70 | 88.70 | 88.50 | 88.55 | -0.51% | 2,656 |
09/25/2026 | 88.70 | 89.00 | 88.70 | 89.00 | +0.23% | 7,838 |
09/24/2026 | 88.70 | 88.80 | 88.70 | 88.80 | +0.11% | 584 |
09/23/2026 | 88.55 | 88.70 | 88.55 | 88.70 | -0.01% | 922 |
09/22/2026 | 88.71 | 88.71 | 88.71 | 88.71 | -0.18% | 150 |
09/21/2026 | 88.56 | 88.87 | 88.50 | 88.87 | +0.36% | 3,351 |
09/18/2026 | 88.55 | 88.55 | 88.55 | 88.55 | -0.17% | 478 |
09/17/2026 | 88.70 | 88.80 | 88.70 | 88.70 | -0.06% | 3,079 |
09/16/2026 | 88.90 | 88.90 | 88.75 | 88.75 | -0.17% | 2,354 |
09/15/2026 | 88.50 | 88.90 | 88.50 | 88.90 | -0.11% | 3,895 |
09/14/2026 | 89.00 | 89.00 | 89.00 | 89.00 | 0.00% | 1,600 |
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 |