FFBW Inc (QX) (FFBW)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 0.889363215937 | 14.055 | 14.49 | 14.055 | 35639 | 14.48902353 | CS |
| 4 | 0.03 | 0.212014134276 | 14.15 | 14.49 | 13.95 | 12654 | 14.38901393 | CS |
| 12 | 0.5475 | 4.01613790574 | 13.6325 | 14.49 | 13.61 | 6107 | 14.17963705 | CS |
| 26 | 1.2 | 9.24499229584 | 12.98 | 14.49 | 12.6 | 4703 | 13.87452721 | CS |
| 52 | 1.48 | 11.6535433071 | 12.7 | 14.49 | 12.1 | 5048 | 13.19806735 | CS |
| 156 | 2.15 | 17.8719866999 | 12.03 | 14.49 | 9.82 | 6978 | 12.1855553 | CS |
| 260 | 2.15 | 17.8719866999 | 12.03 | 14.49 | 9.82 | 6978 | 12.1855553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732918200 | 13.8 | 0 | 0.00 | 13.81 | 14.19 | 13.8 | 7038 |
| 1732746540 | 13.8 | -0.39 | -2.75 | 13.8 | 13.8 | 13.8 | 1300 |
| 1732660140 | 14.19 | 0.2 | 1.43 | 13.95 | 14.19 | 13.95 | 1000 |
| 1732573500 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1732314300 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1732227900 | 13.99 | 0.34 | 2.49 | 13.735 | 13.99 | 13.65 | 2700 |
| 1732141740 | 13.65 | -0.11 | -0.80 | 13.79 | 13.95 | 13.65 | 2521 |
| 1732054800 | 13.7595 | 0.11 | 0.80 | 13.8 | 13.8 | 13.7595 | 900 |
| 1731968400 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1731709200 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1731622800 | 13.65 | -0.19 | -1.37 | 13.67 | 13.85 | 13.65 | 1706 |
| 1731536760 | 13.84 | -0.01 | -0.07 | 13.85 | 13.85 | 13.84 | 1832 |
| 1731450480 | 13.85 | 0.22 | 1.61 | 13.614 | 13.85 | 13.61 | 3971 |
| 1731363600 | 13.63 | -0.32 | -2.29 | 13.65 | 13.65 | 13.63 | 483 |
| 1731104400 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.83 | 783 |
| 1731018540 | 13.95 | -0.04 | -0.29 | 13.95 | 13.95 | 13.95 | 400 |
| 1730931600 | 13.99 | 0.22 | 1.60 | 13.84 | 13.99 | 13.84 | 984 |
| 1730845560 | 13.77 | 0 | 0.00 | 13.77 | 13.77 | 13.77 | 0 |
| 1730759160 | 13.77 | 0.14 | 1.01 | 13.73 | 13.77 | 13.73 | 1314 |
| 1730496420 | 13.6325 | -0.02 | -0.13 | 13.6325 | 13.6325 | 13.6325 | 224 |
| 1730409900 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1730323500 | 13.65 | 0.08 | 0.59 | 13.6 | 13.65 | 13.6 | 300 |
| 1730237280 | 13.57 | -0.53 | -3.76 | 13.71 | 13.71 | 13.57 | 8905 |
| 1730125800 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
