Ffbw

FFBW
🏛️ usa →
14.12
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 14.30 14.30 14.20 14.20 0.3K
10:05 14.16 14.16 14.09 14.09 2.9K
10:10 14.09 14.11 14.09 14.10 7.1K
14:00 14.17 14.17 14.15 14.15 2.4K
15:20 14.15 14.15 14.15 14.15 7.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 14.12 14.12 14.12 14.12 0.0M
2025-09-25 14.30 14.30 14.15 14.21 0.0M
2025-09-24 14.30 14.30 14.09 14.15 0.0M
2025-09-17 14.30 14.49 14.30 14.49 0.0M
2025-09-16 14.25 14.32 14.25 14.31 0.0M
2025-09-15 14.19 14.19 14.15 14.15 0.0M
2025-09-11 14.29 14.30 14.29 14.30 0.0M
2025-09-10 14.27 14.27 14.27 14.27 0.0M
2025-09-09 14.15 14.15 14.15 14.15 0.0M
2025-09-08 14.15 14.15 14.15 14.15 0.0M
2025-09-02 14.22 14.29 14.16 14.16 0.0M
2025-08-29 14.08 14.08 14.08 14.08 0.0M
2025-08-28 14.17 14.20 14.01 14.01 0.0M
2025-08-26 14.01 14.01 13.97 13.97 0.0M
2025-08-22 13.98 14.00 13.95 13.95 0.0M
2025-08-21 13.95 13.95 13.95 13.95 0.0M
2025-08-20 13.82 13.90 13.80 13.90 0.0M
2025-08-19 13.90 13.95 13.90 13.90 0.0M
2025-08-18 13.91 13.92 13.90 13.91 0.0M
2025-08-15 13.95 13.97 13.95 13.96 0.0M
2025-08-14 14.00 14.10 13.95 13.97 0.0M
2025-08-13 13.80 14.29 13.80 14.20 0.0M
2025-08-12 13.69 13.70 13.60 13.70 0.0M
2025-08-05 13.54 13.54 13.54 13.54 0.0M
2025-07-31 13.75 13.82 13.75 13.75 0.0M
2025-07-30 13.75 13.79 13.75 13.75 0.0M
2025-07-29 13.65 13.75 13.43 13.75 0.0M
2025-07-28 13.49 13.50 13.49 13.50 0.0M
2025-07-24 13.50 13.50 13.43 13.43 0.0M
2025-07-23 13.55 13.65 13.47 13.47 0.0M
2025-07-16 13.55 13.55 13.55 13.55 0.0M
2025-07-15 13.55 13.55 13.55 13.55 0.0M
2025-07-14 13.55 13.55 13.55 13.55 0.0M
2025-07-03 13.45 13.45 13.45 13.45 0.0M
2025-06-24 13.45 13.45 13.45 13.45 0.0M
2025-06-20 13.54 13.54 13.41 13.41 0.0M
2025-06-16 13.81 13.81 13.81 13.81 0.0M
2025-06-12 13.85 13.98 13.85 13.98 0.1M
2025-06-06 14.00 14.00 14.00 14.00 0.0M
2025-06-05 14.09 14.09 14.01 14.01 0.0M
2025-06-04 14.03 14.09 14.00 14.09 0.0M
2025-06-03 14.09 14.20 14.09 14.20 0.3M
2025-06-02 14.09 14.09 14.09 14.09 0.0M
2025-05-30 14.09 14.15 14.09 14.15 0.0M
2025-05-29 13.91 14.08 13.91 14.00 0.0M
2025-05-28 13.60 13.74 13.60 13.74 0.0M
2025-05-27 13.44 13.50 13.41 13.50 0.0M
2025-05-23 13.36 13.36 13.36 13.36 0.0M
2025-05-21 13.41 13.41 13.35 13.35 0.0M
2025-05-15 13.34 13.34 13.34 13.34 0.0M
2025-05-14 13.20 13.25 13.15 13.25 0.0M
2025-05-13 13.10 13.10 13.10 13.10 0.0M
2025-05-09 13.10 13.10 13.10 13.10 0.0M
2025-05-08 13.08 13.08 13.08 13.08 0.0M
2025-05-07 13.07 13.10 13.07 13.10 0.0M
2025-05-06 13.13 13.13 13.13 13.13 0.0M
2025-05-05 13.14 13.15 13.03 13.03 0.0M
2025-04-22 13.28 13.28 13.25 13.25 0.0M
2025-04-21 13.35 13.35 13.35 13.35 0.0M
2025-04-17 14.00 14.00 13.30 13.30 0.0M
2025-04-09 14.00 14.00 13.32 13.32 0.0M
2025-04-07 13.75 13.75 13.75 13.75 0.0M
2025-04-04 14.03 14.03 14.00 14.00 0.0M
2025-04-03 14.00 14.00 14.00 14.00 0.0M
2025-04-01 14.00 14.00 14.00 14.00 0.0M
2025-03-31 14.02 14.02 14.02 14.02 0.0M
2025-03-28 14.01 14.07 14.00 14.07 0.0M
2025-03-25 14.05 14.10 14.05 14.05 0.0M
2025-03-13 14.10 14.30 13.99 13.99 0.1M
2025-03-12 13.80 14.10 13.80 14.00 0.0M
2025-03-11 13.80 13.80 13.65 13.67 0.0M
2025-03-10 13.80 13.95 13.80 13.95 0.0M
2025-03-07 13.82 13.86 13.80 13.85 0.0M
2025-03-06 13.83 13.91 13.83 13.83 0.0M
2025-02-25 14.01 14.01 14.01 14.01 0.0M
2025-02-24 14.05 14.08 13.99 14.01 0.1M
2025-02-21 14.05 14.06 14.05 14.06 0.0M
2025-02-20 14.06 14.10 14.05 14.06 0.0M
2025-02-19 14.05 14.10 14.05 14.06 0.0M
2025-02-18 14.10 14.10 14.09 14.10 0.0M
2025-02-11 14.12 14.15 14.12 14.15 0.1M
2025-02-10 14.11 14.11 14.11 14.11 0.0M
2025-02-06 14.15 14.15 14.11 14.13 0.0M
2025-02-05 14.09 14.19 14.09 14.18 0.0M
2025-02-04 14.10 14.10 14.01 14.09 0.0M
2025-01-30 14.20 14.20 14.20 14.20 0.0M
2025-01-29 14.20 14.30 14.20 14.20 0.0M
2025-01-28 14.20 14.30 14.20 14.30 0.0M
2025-01-27 14.20 14.20 14.20 14.20 0.0M
2025-01-24 14.18 14.18 14.18 14.18 0.0M
2025-01-23 14.45 14.45 14.35 14.35 0.0M
2025-01-22 14.20 14.49 14.20 14.49 0.1M
2025-01-21 14.06 14.24 14.06 14.24 0.0M
2025-01-16 14.00 14.20 14.00 14.06 0.0M
2025-01-15 14.00 14.00 14.00 14.00 0.0M
2025-01-13 13.95 13.95 13.95 13.95 0.0M
2025-01-10 14.00 14.00 14.00 14.00 0.0M
2025-01-07 14.03 14.03 14.03 14.03 0.0M
2025-01-06 14.01 14.01 14.01 14.01 0.0M
2025-01-02 14.14 14.14 14.10 14.10 0.0M