FFB Bancorp ( FFBB) - Price History
Monthly price history for FFBB (FFB Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $85.75 | $85.75 |
| June 2026 | $85.75 | $85.75 |
| May 2026 | $85 | $85 |
| April 2026 | $86.05 | $86.05 |
| March 2026 | $85.65 | $85.65 |
| February 2026 | $87.20 | $87.20 |
| January 2026 | $86 | $86 |
| December 2025 | $85 | $85 |
| November 2025 | $85 | $85 |
| October 2025 | $84 | $84 |
| September 2025 | $81.45 | $81.45 |
| August 2025 | $79.88 | $79.88 |
| July 2025 | $77.90 | $77.90 |
| June 2025 | $78 | $78 |
| May 2025 | $76.97 | $76.97 |
| April 2025 | $74.50 | $74.50 |
| March 2025 | $76.50 | $76.50 |
| February 2025 | $85 | $85 |
| January 2025 | $87 | $87 |
| December 2024 | $97.97 | $97.97 |
| November 2024 | $98 | $98 |
| October 2024 | $93.50 | $93.50 |
| September 2024 | $90.50 | $90.50 |
| August 2024 | $89.95 | $89.95 |
| July 2024 | $94.99 | $94.99 |
| June 2024 | $89 | $89 |
| May 2024 | $86.50 | $86.50 |
| April 2024 | $85.50 | $85.50 |
| March 2024 | $82.99 | $82.99 |
| February 2024 | $79.99 | $79.99 |
| January 2024 | $79.24 | $79.24 |
| December 2023 | $75.98 | $75.98 |
| November 2023 | $67.50 | $67.50 |
| October 2023 | $67.71 | $67.71 |
| September 2023 | $68.98 | $68.98 |
| August 2023 | $68.20 | $68.20 |
| July 2023 | $68.97 | $68.97 |
| June 2023 | $60.90 | $60.90 |
| May 2023 | $57.40 | $57.40 |
| April 2023 | $63 | $63 |
| March 2023 | $62.90 | $62.90 |
| February 2023 | $70.07 | $70.07 |
| January 2023 | $70.35 | $70.35 |
| December 2022 | $60.50 | $60.50 |
| November 2022 | $64 | $64 |
| October 2022 | $60.32 | $60.32 |
| September 2022 | $59.05 | $59.05 |
| August 2022 | $61.50 | $61.50 |
| July 2022 | $57 | $57 |
| June 2022 | $55.20 | $55.20 |
| May 2022 | $53.55 | $53.55 |
| April 2022 | $60.10 | $60.10 |
| March 2022 | $59.75 | $59.75 |
| February 2022 | $62.74 | $62.74 |
| January 2022 | $60 | $60 |
| December 2021 | $57 | $57 |
| November 2021 | $55.75 | $55.75 |
| October 2021 | $50.50 | $50.50 |
| September 2021 | $47 | $47 |
| August 2021 | $45.50 | $45.50 |
| July 2021 | $44.25 | $44.25 |
| June 2021 | $43 | $43 |
| May 2021 | $42.50 | $42.50 |
| April 2021 | $42.05 | $42.05 |
| March 2021 | $41 | $41 |
| February 2021 | $35.10 | $35.10 |
| January 2021 | $34 | $34 |
| December 2020 | $31.01 | $31.01 |
| November 2020 | $30.75 | $30.75 |
| October 2020 | $27 | $27 |
| September 2020 | $23.50 | $23.50 |
| August 2020 | $25.16 | $25.16 |
| July 2020 | $25.55 | $25.55 |
| June 2020 | $23 | $23 |
| May 2020 | $21.35 | $21.35 |
| April 2020 | $22.19 | $22.19 |
| March 2020 | $23 | $23 |
| February 2020 | $29.50 | $29.50 |
| January 2020 | $29.50 | $29.50 |
| December 2019 | $28.75 | $28.75 |
| November 2019 | $27.50 | $27.50 |
| October 2019 | $26 | $26 |
| September 2019 | $24.75 | $24.75 |
| August 2019 | $24.75 | $24.75 |
| July 2019 | $25.20 | $25.20 |
| June 2019 | $25.15 | $25.15 |
| May 2019 | $25.25 | $25.25 |
| April 2019 | $25 | $25 |
| March 2019 | $23.30 | $23.30 |
| February 2019 | $24.20 | $24.20 |
| January 2019 | $22.20 | $22.20 |
| December 2018 | $19.80 | $19.80 |
| November 2018 | $23.80 | $23.80 |
| October 2018 | $24 | $24 |
| September 2018 | $25.10 | $25.10 |
| August 2018 | $25.20 | $25.20 |
| July 2018 | $26.85 | $26.85 |
| June 2018 | $23.05 | $23.05 |
| May 2018 | $22.50 | $22.50 |
| April 2018 | $23 | $23 |
| March 2018 | $20.95 | $20.95 |
| February 2018 | $20.50 | $20.50 |
| January 2018 | $20.50 | $20.50 |
| December 2017 | $19.55 | $19.55 |
| November 2017 | $19.15 | $19.15 |
| October 2017 | $18.45 | $18.45 |
| September 2017 | $17.60 | $17.60 |
| August 2017 | $16.85 | $16.85 |
| July 2017 | $16.55 | $16.55 |
| June 2017 | $15 | $15 |
| May 2017 | $14.70 | $14.70 |
| April 2017 | $14.05 | $14.05 |
| March 2017 | $13.75 | $13.75 |
| February 2017 | $13.85 | $13.85 |
| January 2017 | $15 | $15 |
| December 2016 | $11.50 | $11.50 |
| November 2016 | $11 | $11 |
| October 2016 | $10.30 | $10.30 |
| September 2016 | $9.91 | $9.91 |
| August 2016 | $9.96 | $9.96 |
| July 2016 | $9.88 | $9.88 |
| June 2016 | $9.86 | $9.86 |
| May 2016 | $9.91 | $9.91 |
| April 2016 | $9.95 | $9.95 |
| March 2016 | $9.95 | $9.95 |
| February 2016 | $10.15 | $10.15 |
| January 2016 | $10.11 | $10.11 |
| December 2015 | $10.16 | $10.16 |
| November 2015 | $10.35 | $10.35 |
| October 2015 | $10.35 | $10.35 |
| September 2015 | $10.50 | $10.50 |
| August 2015 | $10.15 | $10.15 |
| July 2015 | $10.05 | $10.05 |
| June 2015 | $10.20 | $10.20 |
| May 2015 | $10.95 | $10.95 |
| April 2015 | $10.25 | $10.25 |
| March 2015 | $10.25 | $10.25 |
| February 2015 | $10.50 | $10.50 |
| January 2015 | $11.05 | $11.05 |
| December 2014 | $10.75 | $10.75 |
| November 2014 | $11.40 | $11.40 |
| October 2014 | $9.50 | $9.50 |
| September 2014 | $9.49 | $9.49 |
| August 2014 | $9.45 | $9.45 |
| July 2014 | $9.25 | $9.25 |
| June 2014 | $9.65 | $9.65 |
| May 2014 | $9.40 | $9.40 |
| April 2014 | $9.69 | $9.69 |
| March 2014 | $9.70 | $9.70 |
| February 2014 | $9.97 | $9.97 |
| January 2014 | $9.55 | $9.55 |
| December 2013 | $10 | $10 |
| November 2013 | $10.74 | $10.74 |
| October 2013 | $10.14 | $10.14 |
| September 2013 | $10.29 | $10.29 |
| August 2013 | $10.29 | $10.29 |
| July 2013 | $10 | $10 |
| June 2013 | $10.48 | $10.48 |
| May 2013 | $9.95 | $9.95 |
| April 2013 | $10.86 | $10.86 |
| March 2013 | $10.95 | $10.95 |
| February 2013 | $10 | $10 |
| January 2013 | $8.86 | $8.86 |
| December 2012 | $9.23 | $9.23 |
| November 2012 | $8.16 | $8.16 |
| October 2012 | $8.84 | $8.84 |
| September 2012 | $8.16 | $8.16 |
| August 2012 | $8.21 | $8.21 |
| July 2012 | $8.21 | $8.21 |
| June 2012 | $8.75 | $8.75 |
| May 2012 | $9.52 | $9.52 |
| April 2012 | $9.52 | $9.52 |
| March 2012 | $9.98 | $9.98 |
| February 2012 | $9.21 | $9.21 |
| January 2012 | $9.02 | $9.02 |
| December 2011 | $7.94 | $7.94 |
| November 2011 | $7.78 | $7.78 |
| October 2011 | $7.17 | $7.17 |
| September 2011 | $7.78 | $7.78 |
| August 2011 | $7.99 | $7.99 |
| July 2011 | $8.21 | $8.21 |
| June 2011 | $8.64 | $8.64 |
| May 2011 | $8.12 | $8.12 |
| April 2011 | $7.99 | $7.99 |
| March 2011 | $8.21 | $8.21 |
| February 2011 | $8.29 | $8.29 |
| January 2011 | $8.21 | $8.21 |
| December 2010 | $8.65 | $8.65 |
| November 2010 | $8.42 | $8.42 |
| October 2010 | $8.64 | $8.64 |
| September 2010 | $8.21 | $8.21 |
| August 2010 | $8.34 | $8.34 |
| July 2010 | $9.20 | $9.20 |
| June 2010 | $9.07 | $9.07 |
| May 2010 | $7.56 | $7.56 |
| April 2010 | $7.82 | $7.82 |
| March 2010 | $7.73 | $7.73 |
| February 2010 | $8.08 | $8.08 |
| January 2010 | $8.08 | $8.08 |
| December 2009 | $8.64 | $8.64 |
| November 2009 | $7.13 | $7.13 |
| October 2009 | $7.34 | $7.34 |
| September 2009 | $6.48 | $6.48 |
| August 2009 | $7.34 | $7.34 |
| July 2009 | $7.34 | $7.34 |
| June 2009 | $7.78 | $7.78 |
| May 2009 | $7.13 | $7.13 |
| April 2009 | $7.13 | $7.13 |
| March 2009 | $5.62 | $5.62 |
| February 2009 | $5.18 | $5.18 |
| January 2009 | $5.62 | $5.62 |
| December 2008 | $6.91 | $6.91 |
| November 2008 | $5.83 | $5.83 |
| October 2008 | $6.91 | $6.91 |
| September 2008 | $6.44 | $6.44 |
| August 2008 | $6.22 | $6.22 |
| July 2008 | $6.05 | $6.05 |
| June 2008 | $6.48 | $6.48 |
| May 2008 | $6.70 | $6.70 |
| April 2008 | $6.26 | $6.26 |
| March 2008 | $7.17 | $7.17 |
| February 2008 | $7.78 | $7.78 |
| January 2008 | $8.21 | $8.21 |
| December 2007 | $7.13 | $7.13 |
| November 2007 | $8.29 | $8.29 |
| October 2007 | $8.64 | $8.64 |
| September 2007 | $8.60 | $8.60 |
| August 2007 | $8.72 | $8.72 |
| July 2007 | $9.93 | $9.93 |
| June 2007 | $11.66 | $11.66 |
| May 2007 | $11.88 | $11.88 |
FFBB
Price: $85.75
52 week price:
Earnings Per Share: 7.66 USD
P/E Ratio: 11.26
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 264.6 million