FFBW Inc (QX) Historical Data - FFBW | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

13.80

0.00

( 0.00% )

Updated: 01:30:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-1.0752688172	13.95	14.19	13.8	3113	13.84176483	CS
4	0.07	0.509832483613	13.73	14.19	13.61	1924	13.82774432	CS
12	0.35	2.60223048327	13.45	14.19	13.45	2034	13.75243914	CS
26	0.89	6.89388071263	12.91	14.19	12.6	2790	13.30586777	CS
52	2.63	23.545210385	11.17	14.19	11.17	4390	12.76871784	CS
156	1.77	14.7132169576	12.03	14.19	9.82	6853	12.00611055	CS
260	1.77	14.7132169576	12.03	14.19	9.82	6853	12.00611055	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730150940	14.1	0	0.00	14.1	14.1	14.1	0
1729891740	14.1	0	0.00	14.1	14.1	14.1	0
1729805340	14.1	0	0.00	14.1	14.1	14.1	0
1729718940	14.1	0.4	2.88	13.96	14.1	13.96	1821
1729632360	13.705	0	0.00	13.705	13.705	13.705	0
1729545960	13.705	0	0.00	13.705	13.705	13.705	0
1729286760	13.705	0	0.00	13.705	13.705	13.705	0
1729200360	13.705	0	0.00	13.705	13.705	13.705	0
1729113960	13.705	-0.32	-2.25	14	14	13.705	1625
1729027680	14.02	0.46	3.39	13.75	14.02	13.6987	6852
1728940980	13.56	0	0.00	13.56	13.56	13.56	0
1728681780	13.56	0	0.00	13.56	13.56	13.56	0
1728595380	13.56	0	0.00	13.56	13.56	13.56	0
1728508980	13.56	0	0.00	13.56	13.56	13.56	0
1728422580	13.56	0	0.00	13.56	13.56	13.56	236
1728336000	13.56	-0.04	-0.29	13.56	13.56	13.56	269
1728077160	13.6	0	0.00	13.6	13.6	13.6	0
1727990760	13.6	-0.01	-0.07	13.675	13.675	13.6	200
1727904000	13.61	0.01	0.07	13.68	13.68	13.61	1388
1727817780	13.6	0	0.00	13.6	13.6	13.6	0
1727731380	13.6	-0.05	-0.37	13.6	13.6	13.6	165
1727472000	13.65	0.05	0.37	13.65	13.65	13.65	520
1727386200	13.6	-0.01	-0.07	13.6	13.6	13.6	350
1727299200	13.61	0	0.00	13.61	13.61	13.61	0
1727212800	13.61	-0.06	-0.44	13.61	13.61	13.61	360
1727126940	13.67	-0.33	-2.36	13.67	13.67	13.67	143
1726867620	14	0	0.00	14	14	14	0
1726781220	14	0.49	3.63	13.98	14.0783	13.8625	3849
1726694460	13.51	0.02	0.15	13.75	13.98	13.51	6615
1726608540	13.49	0	0.00	13.49	13.49	13.49	0
1726522140	13.49	0	0.00	13.49	13.49	13.49	0
1726262940	13.49	-0.51	-3.64	13.55	13.55	13.49	8025
1726176540	14	0	0.00	14	14	14	900
1726090140	14	0.55	4.09	13.46	14	13.46	1412
1726003500	13.45	-0.55	-3.93	13.45	13.45	13.45	100
1725917220	14	0	0.00	14	14	14	0
1725658020	14	0	0.00	13.42	14	13.38	352
1725571680	14	0	0.00	14	14	14	0
1725485280	14	0	0.00	14	14	14	0
1725398880	14	-0.1	-0.71	14.15	14.15	14	722

Walker River Resources (PK)

Uniroyal Global Engineer... (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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