FFB Bancorp (QX) (FFBB)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0206249355471 | 96.97 | 97 | 95 | 2340 | 96.98839923 | CS |
| 4 | 1 | 1.04177518492 | 95.99 | 99.74 | 94.75 | 1012 | 97.13071539 | CS |
| 12 | 6.03 | 6.62928759894 | 90.96 | 99.74 | 90.22 | 5694 | 93.28250565 | CS |
| 26 | 7.99 | 8.97752808989 | 89 | 101 | 87 | 4199 | 92.09666129 | CS |
| 52 | 24.74 | 34.2422145329 | 72.25 | 101 | 72.25 | 2888 | 89.09981314 | CS |
| 156 | 29.04 | 42.7373068433 | 67.95 | 101 | 66.1 | 2802 | 84.7078391 | CS |
| 260 | 29.04 | 42.7373068433 | 67.95 | 101 | 66.1 | 2802 | 84.7078391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 96.99 | 0.01 | 0.01 | 97 | 97 | 95 | 3930 |
| 1734992400 | 96.98 | 0 | 0.00 | 96.98 | 96.98 | 96.98 | 0 |
| 1734733200 | 96.98 | 0 | 0.00 | 96.98 | 96.98 | 96.98 | 0 |
| 1734646800 | 96.98 | 1.33 | 1.39 | 96.97 | 97 | 96.97 | 749 |
| 1734560940 | 95.65 | -1.86 | -1.91 | 97.7 | 97.75 | 95.65 | 1082 |
| 1734474360 | 97.51 | -2.23 | -2.24 | 98.5 | 99 | 97.51 | 2902 |
| 1734388140 | 99.74 | 1.61 | 1.64 | 99.74 | 99.74 | 99.74 | 120 |
| 1734128940 | 98.1325 | 0.13 | 0.14 | 98.1325 | 98.1325 | 98.1325 | 100 |
| 1734042300 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1733955900 | 98 | 0 | 0.00 | 98 | 98 | 98 | 158 |
| 1733869200 | 98 | 0 | 0.00 | 98 | 98 | 98 | 282 |
| 1733782800 | 98 | 1.12 | 1.16 | 97 | 98 | 97 | 818 |
| 1733523900 | 96.88 | 0 | 0.00 | 96.88 | 96.88 | 96.88 | 0 |
| 1733437500 | 96.88 | 0.38 | 0.39 | 96.88 | 96.88 | 96.88 | 506 |
| 1733350980 | 96.5 | -1.5 | -1.53 | 97.25 | 97.26 | 94.75 | 2184 |
| 1733264700 | 98 | 0.01 | 0.01 | 98 | 98 | 98 | 149 |
| 1733178180 | 97.99 | -0.01 | -0.01 | 97.99 | 97.99 | 97.99 | 261 |
| 1732918200 | 98 | 1.74 | 1.81 | 95.99 | 98 | 95.99 | 933 |
| 1732746540 | 96.26 | 0 | 0.00 | 96.26 | 96.26 | 96.26 | 0 |
| 1732660140 | 96.26 | -0.75 | -0.77 | 96.27 | 96.27 | 96.26 | 457 |
| 1732573560 | 97.01 | -0.24 | -0.25 | 98.21 | 98.99 | 97.01 | 1809 |
| 1732314000 | 97.25 | 4.3 | 4.63 | 93.44 | 98.2 | 93.44 | 1271 |
| 1732227900 | 92.95 | -0.65 | -0.69 | 93.01 | 93.01 | 92.86 | 3663 |
| 1732141740 | 93.6 | 0 | 0.00 | 93.64 | 93.64 | 93.6 | 1377 |
| 1732054800 | 93.6 | -0.4 | -0.43 | 93.9 | 93.9 | 93.6 | 35576 |
| 1731968640 | 94 | -1 | -1.05 | 93.81 | 94.25 | 93.81 | 46040 |
| 1731709260 | 95 | -1.58 | -1.64 | 95.5 | 95.67 | 94.73 | 11444 |
| 1731622800 | 96.58 | -0.98 | -1.00 | 97.91 | 97.91 | 96.58 | 11530 |
| 1731536760 | 97.56 | -1.11 | -1.12 | 98.89 | 98.89 | 97.56 | 1069 |
| 1731450480 | 98.67 | -0.48 | -0.48 | 99.45 | 99.45 | 97.02 | 3822 |
| 1731363600 | 99.15 | 0.15 | 0.15 | 99.15 | 99.22 | 99 | 3001 |
| 1731104400 | 99 | 2 | 2.06 | 95 | 99 | 95 | 3673 |
| 1731018540 | 97 | -1 | -1.02 | 98 | 98 | 96.51 | 1097 |
| 1730931600 | 98 | 5.14 | 5.54 | 93.74 | 98.4 | 93.74 | 2430 |
| 1730845680 | 92.86 | 0.15 | 0.16 | 93.034 | 93.034 | 92.86 | 207 |
| 1730759160 | 92.71 | -0.79 | -0.84 | 93.25 | 93.75 | 92.61 | 1672 |
| 1730496420 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.45 | 12269 |
| 1730409780 | 93.5 | 0 | 0.00 | 92.86 | 93.5 | 92.62 | 936 |
| 1730323500 | 93.5 | 0.1 | 0.11 | 93.5 | 93.5 | 93.5 | 565 |
| 1730237280 | 93.4 | 0.24 | 0.26 | 93.74 | 93.74 | 92.7 | 2676 |
| 1730150880 | 93.16 | -0.66 | -0.70 | 93.99 | 93.99 | 93 | 7988 |
| 1729891500 | 93.815 | -0.18 | -0.19 | 94.1 | 94.1 | 93.815 | 680 |
| 1729805160 | 93.99 | -0.96 | -1.01 | 94.07 | 94.09 | 93.99 | 4892 |
| 1729718940 | 94.95 | -0.55 | -0.58 | 95 | 95.1 | 94.06 | 3077 |
| 1729632000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1729545600 | 95.5 | -0.5 | -0.52 | 95.02 | 95.5 | 95.02 | 792 |
| 1729286400 | 96 | 0.18 | 0.19 | 94.51 | 96 | 93.55 | 1809 |
| 1729200000 | 95.82 | 1.97 | 2.10 | 94 | 96.39 | 94 | 4932 |
| 1729113960 | 93.85 | 0.85 | 0.91 | 93.5 | 93.85 | 93.5 | 1466 |
| 1729027680 | 93 | 0.05 | 0.05 | 92.75 | 93 | 92.75 | 730 |
| 1728941220 | 92.95 | 1.3 | 1.42 | 91.05 | 92.95 | 91.05 | 4231 |
| 1728681900 | 91.65 | 0.7 | 0.77 | 91.4 | 91.68 | 91.4 | 1724 |
| 1728595560 | 90.95 | -0.1 | -0.11 | 90.65 | 91.0824 | 90.55 | 5751 |
| 1728508800 | 91.05 | 0.3 | 0.33 | 90.5001 | 91.06 | 90.5001 | 6851 |
| 1728422580 | 90.75 | 0.21 | 0.23 | 90.22 | 90.75 | 90.22 | 5880 |
| 1728336000 | 90.54 | -0.41 | -0.45 | 90.52 | 90.99 | 90.47 | 80964 |
| 1728077220 | 90.95 | 0.2 | 0.22 | 90.99 | 90.99 | 90.95 | 3282 |
| 1727990760 | 90.75 | 0.55 | 0.61 | 90.96 | 90.96 | 90.75 | 300 |
| 1727904000 | 90.2 | 0 | 0.00 | 90.889 | 91.1 | 90 | 2086 |
| 1727818140 | 90.2 | -0.3 | -0.33 | 90.51 | 90.51 | 90.2 | 1240 |
| 1727731380 | 90.5 | 1.5 | 1.69 | 89.99 | 90.95 | 89.95 | 14789 |
| 1727472000 | 89 | 0 | 0.00 | 89 | 89 | 89 | 1172 |
| 1727386200 | 89 | 0 | 0.00 | 88.75 | 89 | 88.75 | 435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
