FIRST FED BANCSHARES ARK Historical Stock Price

Below is the stock price history for First Fed Bancshares Ark FFBH. Data is recorded each day for the historical open, high, low, close and volume. The First Fed Bancshares Ark stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Fed Bancshares Ark Historical Stock Price

DateOpenHighLowCloseVolume
2014-06-02 8.05 8.05 8.05 8.05 71
2014-05-30 8.43 8.43 8.11 8.11 104
2014-05-29 8.41 8.41 8.22 8.41 15
2014-05-27 8.27 8.27 8.27 8.27 110
2014-05-23 8.25 8.25 8.18 8.18 190
2014-05-22 8.30 8.30 8.30 8.30 60
2014-05-19 8.50 8.50 8.45 8.45 16
2014-05-08 8.35 8.36 8.35 8.36 4
2014-05-07 8.49 8.49 8.49 8.49 12
2014-05-06 8.30 8.30 8.30 8.30 77
2014-05-05 8.74 8.82 8.74 8.82 57
2014-05-01 8.80 8.80 8.80 8.80 2
2014-04-25 8.78 8.78 8.78 8.78 100
2014-04-24 8.81 8.81 8.81 8.81 100
2014-04-23 8.91 8.95 8.80 8.95 440
2014-04-17 8.91 8.91 8.91 8.91 200
2014-04-15 8.95 8.95 8.95 8.95 82
2014-04-14 8.80 8.80 8.80 8.80 3
2014-04-09 8.92 8.92 8.92 8.92 100
2014-04-08 8.87 8.87 8.87 8.87 100
2014-04-04 9.20 9.20 9.20 9.20 55
2014-04-03 9.38 9.38 9.38 9.38 1
2014-04-02 9.06 9.06 8.75 8.75 158
2014-04-01 8.91 8.95 8.71 8.71 808
2014-03-31 8.86 9.17 8.86 9.17 918
2014-03-28 9.35 9.35 9.35 9.35 2
2014-03-27 8.99 9.05 8.88 9.05 559
2014-03-26 8.72 8.72 8.72 8.72 100
2014-03-25 8.78 8.78 8.735 8.735 200
2014-03-24 8.66 8.73 8.66 8.73 206

» More First Fed Bancshares Ark Stock Price History

To see other companies like First Fed Bancshares Ark (FFBH), view our stock market today for news, and other data.