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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 14.15 14.24 14.15 14.24 0.0M
2024-12-24 14.15 14.15 14.15 14.15 0.0M
2024-12-23 14.05 14.10 14.05 14.05 0.0M
2024-12-20 14.00 14.15 14.00 14.15 0.0M
2024-12-19 14.12 14.12 13.87 14.00 0.0M
2024-12-18 14.05 14.12 14.05 14.12 0.0M
2024-12-17 13.87 14.12 13.87 14.12 0.0M
2024-12-16 13.87 13.89 13.87 13.89 0.0M
2024-12-11 13.90 13.90 13.89 13.89 0.0M
2024-12-10 13.89 13.94 13.85 13.87 0.0M
2024-12-09 13.85 13.85 13.85 13.85 0.0M
2024-12-05 13.90 14.00 13.67 13.80 0.0M
2024-12-04 13.90 13.91 13.90 13.90 0.0M
2024-12-03 14.02 14.02 13.95 13.95 0.0M
2024-11-29 13.81 14.19 13.80 13.80 0.0M
2024-11-27 13.80 13.80 13.80 13.80 0.0M
2024-11-26 13.95 14.19 13.95 14.19 0.0M
2024-11-21 13.74 13.99 13.65 13.99 0.0M
2024-11-20 13.79 13.95 13.65 13.65 0.0M
2024-11-19 13.80 13.80 13.76 13.76 0.0M
2024-11-14 13.67 13.85 13.65 13.65 0.0M
2024-11-13 13.85 13.85 13.84 13.84 0.0M
2024-11-12 13.61 13.85 13.61 13.85 0.0M
2024-11-11 13.65 13.65 13.63 13.63 0.0M
2024-11-08 13.95 13.95 13.83 13.95 0.0M
2024-11-07 13.95 13.95 13.95 13.95 0.0M
2024-11-06 13.84 13.99 13.84 13.99 0.0M
2024-11-04 13.73 13.77 13.73 13.77 0.0M
2024-11-01 13.63 13.63 13.63 13.63 0.0M
2024-10-30 13.60 13.65 13.60 13.65 0.0M
2024-10-29 13.71 13.71 13.57 13.57 0.0M
2024-10-23 13.96 14.10 13.96 14.10 0.0M
2024-10-16 14.00 14.00 13.71 13.71 0.0M
2024-10-15 13.75 14.02 13.70 14.02 0.0M
2024-10-08 13.56 13.56 13.56 13.56 0.0M
2024-10-07 13.56 13.56 13.56 13.56 0.0M
2024-10-03 13.68 13.68 13.60 13.60 0.0M
2024-10-02 13.68 13.68 13.61 13.61 0.0M
2024-09-30 13.60 13.60 13.60 13.60 0.0M
2024-09-27 13.65 13.65 13.65 13.65 0.0M
2024-09-26 13.60 13.60 13.60 13.60 0.0M
2024-09-24 13.61 13.61 13.61 13.61 0.0M
2024-09-23 13.67 13.67 13.67 13.67 0.0M
2024-09-19 13.98 14.08 13.86 14.00 0.0M
2024-09-18 13.75 13.98 13.51 13.51 0.0M
2024-09-13 13.55 13.55 13.49 13.49 0.0M
2024-09-12 14.00 14.00 14.00 14.00 0.0M
2024-09-11 13.46 14.00 13.46 14.00 0.0M
2024-09-10 13.45 13.45 13.45 13.45 0.0M
2024-09-06 13.42 14.00 13.38 14.00 0.0M
2024-09-03 14.15 14.15 14.00 14.00 0.0M
2024-08-30 14.09 14.10 14.09 14.10 0.0M
2024-08-29 13.80 14.09 13.26 14.09 0.0M
2024-08-26 13.37 13.99 13.11 13.99 0.0M
2024-08-23 13.14 14.00 13.00 14.00 0.0M
2024-08-22 12.90 12.97 12.90 12.97 0.0M
2024-08-21 13.04 13.05 13.04 13.05 0.0M
2024-08-16 12.79 12.81 12.79 12.81 0.0M
2024-08-15 13.05 13.05 12.76 12.79 0.0M
2024-08-14 12.69 12.69 12.69 12.69 0.0M
2024-08-13 12.89 12.98 12.89 12.90 0.0M
2024-08-12 12.75 12.75 12.67 12.67 0.0M
2024-08-09 12.70 12.70 12.64 12.66 0.0M
2024-08-08 12.70 12.70 12.70 12.70 0.0M
2024-07-31 12.75 12.89 12.60 12.77 0.0M
2024-07-30 12.60 12.61 12.60 12.60 0.0M
2024-07-29 13.01 13.01 12.66 12.66 0.0M
2024-07-25 13.00 13.05 12.99 13.02 0.0M
2024-07-24 12.98 13.00 12.98 13.00 0.0M
2024-07-23 12.91 13.00 12.91 13.00 0.0M
2024-07-22 13.00 13.00 13.00 13.00 0.0M
2024-07-19 13.00 13.00 13.00 13.00 0.0M
2024-07-18 12.98 13.00 12.95 13.00 0.0M
2024-07-16 12.99 13.00 12.99 13.00 0.0M
2024-07-15 12.99 12.99 12.99 12.99 0.0M
2024-07-12 12.90 12.99 12.83 12.99 0.0M
2024-07-11 12.90 12.90 12.90 12.90 0.0M
2024-07-10 12.90 12.90 12.90 12.90 0.0M
2024-07-08 12.90 12.90 12.90 12.90 0.0M
2024-06-27 12.83 12.99 12.83 12.99 0.0M
2024-06-26 12.99 12.99 12.97 12.99 0.0M
2024-06-25 12.93 12.99 12.93 12.93 0.0M
2024-06-24 12.99 12.99 12.99 12.99 0.0M
2024-06-20 12.95 12.95 12.75 12.80 0.0M
2024-06-18 12.98 12.99 12.98 12.98 0.0M
2024-06-17 12.98 12.99 12.95 12.96 0.0M
2024-06-13 12.96 12.96 12.96 12.96 0.0M
2024-06-11 13.00 13.00 12.99 13.00 0.0M
2024-06-06 13.00 13.00 13.00 13.00 0.0M
2024-06-04 12.95 12.95 12.94 12.94 0.0M
2024-06-03 12.91 12.95 12.91 12.95 0.0M
2024-05-31 12.93 12.95 12.90 12.91 0.0M
2024-05-30 12.75 13.00 12.75 12.95 0.0M
2024-05-29 12.92 12.97 12.92 12.95 0.0M
2024-05-24 12.96 12.96 12.92 12.92 0.0M
2024-05-22 13.02 13.02 13.02 13.02 0.0M
2024-05-21 13.01 13.02 13.01 13.02 0.0M
2024-05-20 12.99 13.01 12.98 13.01 0.0M
2024-05-17 12.99 12.99 12.99 12.99 0.0M
2024-05-16 13.01 13.01 13.01 13.01 0.0M
2024-05-15 12.90 12.99 12.90 12.99 0.0M
2024-05-14 12.90 12.94 12.90 12.94 0.0M
2024-05-13 12.91 12.96 12.91 12.96 0.0M
2024-05-10 12.86 12.90 12.83 12.83 0.0M
2024-05-08 12.79 12.95 12.79 12.95 0.0M
2024-05-07 12.77 12.85 12.77 12.85 0.0M
2024-05-06 12.78 13.08 12.78 12.90 0.0M
2024-05-03 12.78 12.78 12.78 12.78 0.0M
2024-05-02 12.80 12.83 12.80 12.83 0.0M
2024-05-01 12.80 12.80 12.77 12.79 0.0M
2024-04-29 12.76 12.76 12.76 12.76 0.0M
2024-04-26 12.76 12.76 12.76 12.76 0.0M
2024-04-25 12.78 12.79 12.77 12.77 0.0M
2024-04-24 12.80 12.80 12.78 12.78 0.0M
2024-04-23 12.77 12.80 12.77 12.80 0.0M
2024-04-22 12.76 12.97 12.76 12.93 0.0M
2024-04-17 12.75 12.75 12.75 12.75 0.0M
2024-04-16 12.76 12.76 12.76 12.76 0.0M
2024-04-12 12.90 12.90 12.90 12.90 0.0M
2024-04-10 12.70 12.76 12.70 12.75 0.0M
2024-04-08 12.70 12.70 12.70 12.70 0.0M
2024-04-05 12.70 12.70 12.70 12.70 0.0M
2024-04-04 12.70 12.70 12.70 12.70 0.0M
2024-04-03 12.90 12.93 12.70 12.91 0.0M
2024-04-02 12.85 12.97 12.78 12.90 0.0M
2024-04-01 12.85 12.90 12.81 12.90 0.0M
2024-03-28 12.85 12.87 12.70 12.87 0.0M
2024-03-27 12.61 12.90 12.61 12.85 0.0M
2024-03-26 12.82 12.82 12.82 12.82 0.0M
2024-03-25 12.85 12.85 12.85 12.85 0.0M
2024-03-21 12.70 12.99 12.70 12.85 0.0M
2024-03-20 12.45 12.45 12.45 12.45 0.0M
2024-03-19 12.79 12.80 12.79 12.80 0.0M
2024-03-18 12.85 12.85 12.85 12.85 0.0M
2024-03-14 12.53 12.53 12.53 12.53 0.0M
2024-03-13 12.76 12.99 12.76 12.85 0.0M
2024-03-12 12.50 12.76 12.35 12.45 0.0M
2024-03-11 12.44 12.70 12.44 12.70 0.0M
2024-03-08 12.32 12.32 12.32 12.32 0.0M
2024-03-07 12.35 12.35 12.35 12.35 0.0M
2024-03-06 12.35 12.35 12.32 12.32 0.0M
2024-03-05 12.50 12.50 12.10 12.36 0.1M
2024-03-04 12.70 12.70 12.50 12.50 0.0M
2024-03-01 12.60 12.70 12.60 12.70 0.0M
2024-02-29 12.62 12.62 12.62 12.62 0.0M
2024-02-28 12.65 12.72 12.65 12.72 0.0M
2024-02-26 12.60 12.70 12.60 12.70 0.0M
2024-02-23 12.38 12.60 12.38 12.60 0.0M
2024-02-21 12.50 12.65 12.50 12.65 0.0M
2024-02-20 12.75 12.80 12.65 12.65 0.0M
2024-02-16 12.41 12.41 12.41 12.41 0.0M
2024-02-15 12.79 12.85 12.60 12.75 0.0M
2024-02-13 12.51 12.88 12.48 12.48 0.0M
2024-02-09 12.85 12.85 12.70 12.70 0.0M
2024-02-08 12.75 12.80 12.75 12.80 0.0M
2024-02-07 12.80 12.85 12.80 12.85 0.0M
2024-02-06 12.85 12.87 12.75 12.82 0.0M
2024-02-05 12.91 12.99 12.90 12.90 0.0M
2024-02-02 12.91 12.95 12.91 12.95 0.0M
2024-02-01 13.24 13.39 13.00 13.09 0.0M
2024-01-31 13.60 13.60 13.16 13.50 0.0M
2024-01-30 13.71 13.71 13.60 13.60 0.0M
2024-01-29 13.19 13.69 13.19 13.69 0.0M
2024-01-26 12.90 12.95 12.90 12.95 0.0M
2024-01-24 12.70 12.72 12.70 12.72 0.0M
2024-01-23 12.90 12.90 12.90 12.90 0.0M
2024-01-22 12.90 12.90 12.90 12.90 0.0M
2024-01-19 12.95 12.95 12.95 12.95 0.0M
2024-01-18 12.99 12.99 12.57 12.70 0.0M
2024-01-17 12.89 12.99 12.89 12.99 0.0M
2024-01-16 12.80 12.80 12.80 12.80 0.0M
2024-01-12 12.33 12.79 12.33 12.79 0.0M
2024-01-11 12.03 12.18 12.03 12.17 0.0M
2024-01-10 12.18 12.18 12.15 12.15 0.0M
2024-01-09 12.20 12.20 12.20 12.20 0.0M
2024-01-08 11.84 11.84 11.82 11.82 0.0M
2024-01-03 12.05 12.20 11.98 12.20 0.0M
2024-01-02 11.99 12.16 11.99 12.05 0.0M