First Berlin Bancorp Inc (QX) (FTFI)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.045 | 0.264705882353 | 17 | 17.1 | 17 | 15468 | 17.09111082 | CS |
| 12 | 0.2075 | 1.23236822569 | 16.8375 | 17.75 | 16.8375 | 5998 | 17.08400442 | CS |
| 26 | 0.795 | 4.89230769231 | 16.25 | 18.45 | 16.25 | 4369 | 16.95528749 | CS |
| 52 | -0.905 | -5.04178272981 | 17.95 | 18.45 | 16.25 | 3630 | 16.9806915 | CS |
| 156 | -0.805 | -4.50980392157 | 17.85 | 18.75 | 16.25 | 3367 | 17.27240571 | CS |
| 260 | -0.805 | -4.50980392157 | 17.85 | 18.75 | 16.25 | 3367 | 17.27240571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005340 | 17.045 | 0 | 0.00 | 17.045 | 17.045 | 17.045 | 0 |
| 1718918940 | 17.045 | 0 | 0.00 | 17.045 | 17.045 | 17.045 | 0 |
| 1718746140 | 17.045 | 0 | 0.00 | 17.045 | 17.045 | 17.045 | 0 |
| 1718659740 | 17.045 | 0 | 0.00 | 17.045 | 17.045 | 17.045 | 0 |
| 1718400540 | 17.045 | 0 | 0.00 | 17.045 | 17.045 | 17.045 | 0 |
| 1718314140 | 17.045 | -0.06 | -0.32 | 17.05 | 17.05 | 17.04 | 10000 |
| 1718227380 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 773 |
| 1718141340 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 100 |
| 1718054880 | 17.1 | -0.15 | -0.87 | 17 | 17.1 | 17 | 51000 |
| 1717795800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717709400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717622940 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717536540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717450140 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717190940 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717104540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717018140 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1716931740 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1716586140 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1716499740 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1716413340 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1716326940 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1716240540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1715981340 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1715894940 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1715808540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1715722140 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1715635740 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1715376540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1715290140 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1715203740 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1715117340 | 17.25 | -0.5 | -2.82 | 17.25 | 17.25 | 17.25 | 250 |
| 1715030940 | 17.75 | 0.85 | 5.03 | 17 | 17.75 | 17 | 500 |
| 1714771740 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 750 |
| 1714684800 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1714598400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 200 |
| 1714512600 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1714425720 | 16.9 | -0.2 | -1.17 | 16.9 | 16.9 | 16.9 | 3100 |
| 1714166820 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1714080420 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1713994020 | 17.1 | 0.25 | 1.48 | 17 | 17.1 | 17 | 4700 |
| 1713907200 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1713820800 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1713561600 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1713475200 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1713388800 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1713302400 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1713216000 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1712956800 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1712870400 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1712784000 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1712697600 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1712611200 | 16.85 | 0.01 | 0.07 | 16.85 | 16.85 | 16.85 | 300 |
| 1712352300 | 16.8375 | 0 | 0.00 | 16.8375 | 16.8375 | 16.8375 | 0 |
| 1712265900 | 16.8375 | 0 | 0.00 | 16.8375 | 16.8375 | 16.8375 | 0 |
| 1712179500 | 16.8375 | 0.14 | 0.82 | 16.8375 | 16.8375 | 16.8375 | 300 |
| 1712064600 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1711978200 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1711632600 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1711546200 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1711459800 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1711373400 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
