FFBW Inc (QX) Historical Data - FFBW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
FFBW Inc (QX) (FFBW)
FFBW Inc (QX) (FFBW) Historical

FFBW Inc (QX) (FFBW)

14.01

0.00

(0.00%)

Closed March 02 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-0.284697508897	14.05	14.075	13.99	40867	14.01022647	CS
4	-0.09	-0.63829787234	14.1	14.1875	13.99	18743	14.06115317	CS
12	0.16	1.15523465704	13.85	14.49	13.85	11057	14.17282876	CS
26	0.21	1.52173913043	13.8	14.49	13.26	6629	14.09352652	CS
52	1.36	10.7509881423	12.65	14.49	12.1	6213	13.4032173	CS
156	1.98	16.4588528678	12.03	14.49	9.82	7298	12.34310466	CS
260	1.98	16.4588528678	12.03	14.49	9.82	7298	12.34310466	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740781680	14.01	0	0.00	14.01	14.01	14.01	0
1740695280	14.01	0	0.00	14.01	14.01	14.01	0
1740608880	14.01	0	0.00	14.01	14.01	14.01	0
1740522480	14.01	0	0.00	14.01	14.01	14.01	1000
1740435600	14.01	-0.05	-0.32	14.05	14.075	13.99	120983
1740176400	14.055	-0.01	-0.05	14.05	14.055	14.05	617
1740090480	14.0625	0	0.00	14.0625	14.1	14.05	1766
1740003960	14.0625	-0.04	-0.27	14.05	14.1	14.05	301
1739917740	14.1	-0.05	-0.35	14.1	14.1	14.09	1300
1739572140	14.15	0	0.00	14.15	14.15	14.15	0
1739485740	14.15	0	0.00	14.15	14.15	14.15	0
1739399340	14.15	0	0.00	14.15	14.15	14.15	0
1739312940	14.15	0.04	0.28	14.12	14.15	14.12	50607
1739226000	14.11	-0.02	-0.17	14.11	14.11	14.11	13787
1738966800	14.1343	0	0.00	14.1343	14.1343	14.1343	0
1738880400	14.1343	-0.04	-0.29	14.15	14.15	14.11	12100
1738794000	14.175	0.09	0.62	14.09	14.1875	14.09	400
1738708080	14.0883	-0.11	-0.79	14.1	14.1	14.01	3315
1738621680	14.2	0	0.00	14.2	14.2	14.2	0
1738362480	14.2	0	0.00	14.2	14.2	14.2	0
1738276080	14.2	0	0.00	14.2	14.2	14.2	17026
1738189740	14.2	-0.1	-0.70	14.2	14.3	14.2	10200
1738103280	14.3	0.1	0.70	14.2	14.3	14.2	606
1738016820	14.2	0.02	0.14	14.2	14.2	14.2	1404
1737757440	14.18	-0.17	-1.18	14.18	14.18	14.18	1400
1737671220	14.35	-0.14	-0.97	14.45	14.45	14.35	210
1737584640	14.49	0.25	1.76	14.2	14.49	14.2	106406
1737498540	14.24	0.18	1.28	14.055	14.24	14.055	300
1737152820	14.06	0	0.00	14.06	14.06	14.06	0
1737066420	14.06	0.06	0.43	14	14.2	14	26431
1736979720	14	0.05	0.36	14	14	14	1900
1736893200	13.95	0	0.00	13.95	13.95	13.95	0
1736806800	13.95	-0.05	-0.36	13.95	13.95	13.95	211
1736547720	14	-0.03	-0.23	14	14	14	1187
1736375340	14.0328	0	0.00	14.0328	14.0328	14.0328	0
1736288940	14.0328	0.02	0.16	14.0328	14.0328	14.0328	100
1736202360	14.01	-0.09	-0.64	14.01	14.01	14.01	312
1735943100	14.1	0	0.00	14.1	14.1	14.1	0
1735856700	14.1	-0.14	-0.98	14.1425	14.1425	14.1	1642
1735684140	14.24	0	0.00	14.24	14.24	14.24	0
1735597740	14.24	0.09	0.64	14.15	14.24	14.15	500
1735337400	14.15	0	0.00	14.15	14.15	14.15	0
1735251000	14.15	0	0.00	14.15	14.15	14.15	0
1735078200	14.15	0.1	0.71	14.15	14.15	14.15	100
1734992400	14.05	-0.1	-0.71	14.05	14.1	14.05	859
1734733200	14.15	0.15	1.07	14	14.15	14	663
1734646800	14	-0.12	-0.85	14.12	14.12	13.87	1113
1734560940	14.12	0	0.00	14.05	14.12	14.05	800
1734474360	14.12	0.23	1.64	13.87	14.12	13.87	5004
1734388140	13.8916	0	0.01	13.87	13.8916	13.87	1350
1734128700	13.89	0	0.00	13.89	13.89	13.89	0
1734042300	13.89	0	0.00	13.89	13.89	13.89	0
1733955900	13.89	0.02	0.14	13.9	13.9	13.89	5100
1733869200	13.87	0.02	0.14	13.89	13.94	13.85	17615
1733782800	13.85	0.05	0.36	13.85	13.85	13.85	479
1733523900	13.8	0	0.00	13.8	13.8	13.8	0
1733437500	13.8	-0.1	-0.72	13.9	14	13.67	5971
1733350980	13.9	-0.05	-0.36	13.9	13.9135	13.9	31870
1733264700	13.95	0.15	1.09	14.015	14.015	13.95	907
1733177400	13.8	0	0.00	13.8	13.8	13.8	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions