FFBW Inc (QX) Historical Data - FFBW | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

FFBW Inc (QX) (FFBW)

12.9279

-0.0621

(-0.48%)

Closed June 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0521	-0.401386748844	12.98	12.99	12.75	3787	12.91779069	CS
4	0.0079	0.0611455108359	12.92	13	12.75	5579	12.92970007	CS
12	0.0779	0.606225680934	12.85	13.08	12.7	4837	12.90247731	CS
26	1.1769	10.0153178453	11.751	13.79	11.75	5475	12.65913598	CS
52	1.6779	14.9146666667	11.25	13.79	10.91	5324	12.02475427	CS
156	0.8979	7.463840399	12.03	13.79	9.82	7896	11.88224827	CS
260	0.8979	7.463840399	12.03	13.79	9.82	7896	11.88224827	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719264540	12.99	0.19	1.48	12.99	12.99	12.99	1000
1719005040	12.8	0	0.00	12.8	12.8	12.8	0
1718918640	12.8	-0.18	-1.39	12.95	12.99	12.75	3982
1718746140	12.98	0.02	0.15	12.98	12.985	12.98	6379
1718659680	12.96	0	0.00	12.975	12.99	12.95	8635
1718400540	12.96	0	0.00	12.96	12.96	12.96	0
1718314140	12.96	-0.04	-0.31	12.9625	12.9625	12.96	282
1718227740	13	0	0.00	13	13	13	0
1718141340	13	0	0.00	13	13	12.9925	1200
1718055000	13	0	0.00	13	13	13	0
1717795800	13	0	0.00	13	13	13	0
1717709400	13	0.05	0.39	13	13	13	400
1717622760	12.95	0	0.00	12.95	12.95	12.95	0
1717536360	12.95	0	0.00	12.95	12.95	12.94	920
1717450140	12.95	0.04	0.31	12.91	12.95	12.91	1440
1717190940	12.91	-0.04	-0.31	12.925	12.95	12.9	29058
1717104540	12.95	0	0.00	12.75	13	12.75	12638
1717018020	12.95	0.03	0.23	12.92	12.97	12.92	1016
1716931440	12.92	0	0.00	12.92	12.92	12.92	0
1716585840	12.92	-0.09	-0.69	12.96	12.96	12.92	3001
1716499200	13.01	0	0.00	13.01	13.01	13.01	0
1716412800	13.01	0	0.00	13.02	13.02	13.01	300
1716326940	13.01	0	0.00	13.01	13.015	13.01	1300
1716240180	13.01	0.02	0.15	12.99	13.01	12.98	1846
1715981340	12.99	-0.02	-0.15	12.99	12.9932	12.99	18657
1715894940	13.01	0.02	0.15	13.01	13.01	13.01	100
1715808000	12.99	0.04	0.31	12.9	12.99	12.9	32752
1715722140	12.95	0	0.00	12.9	12.95	12.9	4285
1715635200	12.95	0.12	0.94	12.908	12.96	12.9025	3400
1715376000	12.83	-0.12	-0.93	12.855	12.9	12.77	8600
1715289600	12.95	0	0.00	12.95	12.95	12.95	0
1715203200	12.95	0.11	0.88	12.79	12.95	12.77	1874
1715117340	12.8375	0.08	0.61	12.773	12.849	12.77	3281
1715030940	12.76	-0.02	-0.16	12.78	13.08	12.76	6081
1714771740	12.78	0.02	0.16	12.78	12.78	12.78	500
1714685340	12.76	-0.01	-0.08	12.8048	12.83	12.76	676
1714598400	12.77	0.01	0.08	12.8048	12.8048	12.76	700
1714512600	12.76	0	0.00	12.76	12.76	12.76	0
1714425720	12.76	0	0.00	12.76	12.76	12.76	118
1714166580	12.76	0	0.00	12.76	12.76	12.76	1100
1714080300	12.76	0	0.00	12.779	12.785	12.76	650
1713994020	12.76	-0.04	-0.31	12.8	12.8	12.76	2950
1713907740	12.8	-0.18	-1.39	12.8	12.8	12.77	500
1713821340	12.98	0.23	1.80	12.76	12.98	12.76	2035
1713561900	12.75	0	0.00	12.75	12.75	12.75	0
1713475500	12.75	0	0.00	12.75	12.75	12.75	0
1713389100	12.75	0	0.00	12.75	12.75	12.75	4865
1713302940	12.75	-0.15	-1.16	12.76	12.865	12.75	1718
1713216360	12.9	0	0.00	12.9	12.9	12.9	0
1712957160	12.9	0.2	1.57	12.9	12.9	12.9	16500
1712870400	12.7	0	0.00	12.7	12.7	12.7	0
1712784000	12.7	0	0.00	12.7	12.9	12.7	14437
1712697600	12.7	0	0.00	12.7	12.7	12.7	0
1712611200	12.7	0	0.00	12.7	12.7	12.7	100
1712352000	12.7	0	0.00	12.7	12.7	12.7	337
1712265780	12.7	-0.2	-1.55	12.7	12.7	12.7	3000
1712179500	12.9	0	0.00	12.9	12.93	12.7	2010
1712092980	12.9	0	0.00	12.85	12.97	12.775	3364
1712006940	12.9	0.05	0.39	12.85	12.9	12.8125	2300
1711660800	12.85	0	0.00	12.85	12.865	12.7	3027
1711574580	12.85	0.03	0.23	12.61	12.99	12.61	4118
1711488540	12.82	-0.03	-0.23	12.82	12.82	12.82	140
1711401600	12.85	0	0.00	12.85	12.85	12.85	102

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