FFB Bancorp
FFBBOTCFinancial Services● Active
$84.80
$-0.01(-0.01%)
Market Cap$264583632
P/E Ratio—
52W High$88
52W Low$75.52
FFB Bancorp（FFBB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ffbb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$101.00
Jul 19, 2024
-16.0% from here
5-Year Low5Y
$41.55
Jun 21, 2021
+104.1% from low
IPO Priceadj.
$12.53
May 7, 2007
+576.8% since IPO
1 Year Ago
$77.00
Jun 9, 2025
+10.1% in 1Y
5 Years Ago
$43.20
Jun 9, 2021
+96.3% in 5Y
10 Years Ago
$9.90
Jun 9, 2016
+756.6% in 10Y
Historical Price Data · FFBB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $84.80 | $84.80 | $84.80 | $84.80 | $84.80 | 0K | +0.00% |
| Jun 4, 2026 | $84.80 | $85.00 | $84.80 | $84.80 | $84.80 | 4K | +0.00% |
| Jun 3, 2026 | $84.81 | $84.81 | $84.81 | $84.81 | $84.81 | 0K | +0.00% |
| Jun 2, 2026 | $84.90 | $85.38 | $84.80 | $84.80 | $84.80 | 2K | -0.12% |
| Jun 1, 2026 | $84.90 | $84.90 | $84.90 | $84.90 | $84.90 | 0K | +0.00% |
| May 29, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0K | +0.00% |
| May 28, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 20K | +0.00% |
| May 27, 2026 | $84.85 | $84.85 | $84.85 | $84.85 | $84.85 | 8K | +0.00% |
| May 26, 2026 | $84.80 | $84.80 | $84.80 | $84.80 | $84.80 | 0K | +0.00% |
| May 22, 2026 | $84.80 | $84.80 | $84.80 | $84.80 | $84.80 | 0K | +0.00% |
| May 21, 2026 | $84.90 | $84.90 | $84.90 | $84.90 | $84.90 | 10K | +0.00% |
| May 20, 2026 | $84.88 | $84.88 | $84.88 | $84.88 | $84.88 | 0K | +0.00% |
| May 19, 2026 | $84.88 | $84.88 | $84.88 | $84.88 | $84.88 | 0K | +0.00% |
| May 18, 2026 | $84.92 | $84.92 | $84.88 | $84.88 | $84.88 | 0K | -0.05% |
| May 15, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0K | +0.00% |
| May 14, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 6K | +0.00% |
| May 13, 2026 | $85.05 | $85.05 | $85.05 | $85.05 | $85.05 | 2K | +0.00% |
| May 12, 2026 | $85.05 | $85.05 | $85.05 | $85.05 | $85.05 | 0K | +0.00% |
| May 11, 2026 | $85.72 | $85.75 | $85.05 | $85.05 | $85.05 | 14K | -0.78% |
| May 8, 2026 | $85.75 | $85.76 | $85.75 | $85.75 | $85.75 | 11K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · FFBB
Jan 1 → Dec 31 · 6 years2026+0.9%$84.02 → $84.80
+0.9%
2025-12.4%$97.04 → $85.00
-12.4%
2024+30.6%$75.00 → $97.97
+30.6%
2023+26.6%$60.00 → $75.98
+26.6%
2022+7.5%$56.30 → $60.50
+7.5%
2021+31.9%$43.20 → $57.00
+31.9%
Best Year2021 · +31.9%
Worst Year2025 · -12.4%
Positive Years5 / 6
Avg Annual Return+14.2%
6Y Total Return+96.3%
6Y CAGR~+11.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in FFBB?
If you invested $1,000 in FFBB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,566
Total Return+756.6%
CAGR~+24.0% / yr
Profit+$7,566
Based on Jun 9, 2016 · $9.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FFB Bancorp（FFBB）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $84.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FFBB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FFBB 历史股价FMP 日线复权 OHLCV