Ffbw Inc (FFBW)

FFBW
🏛️ 미국 →
14.12
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 11.80 11.80 11.80 11.80 0.0M
2021-12-30 11.86 11.86 11.86 11.86 0.0M
2021-12-29 11.78 11.78 11.71 11.71 0.0M
2021-12-28 11.91 11.91 11.91 11.91 0.0M
2021-12-27 12.10 12.10 11.90 12.02 0.0M
2021-12-23 11.90 12.25 11.90 12.02 0.1M
2021-12-22 11.97 12.00 11.80 11.95 0.0M
2021-12-21 11.75 12.00 11.66 11.92 0.0M
2021-12-20 11.69 11.69 11.69 11.69 0.0M
2021-12-17 11.65 11.69 11.65 11.69 0.0M
2021-12-16 11.61 11.61 11.61 11.61 0.0M
2021-12-15 11.61 11.64 11.61 11.64 0.0M
2021-12-14 11.56 11.56 11.56 11.56 0.0M
2021-12-13 11.54 11.58 11.54 11.56 0.0M
2021-12-10 11.53 11.71 11.52 11.53 0.0M
2021-12-09 11.52 11.80 11.52 11.55 0.0M
2021-12-08 11.56 11.85 11.53 11.53 0.0M
2021-12-07 11.57 11.60 11.57 11.60 0.0M
2021-12-06 11.65 11.70 11.52 11.70 0.0M
2021-12-03 11.90 11.90 11.65 11.65 0.0M
2021-12-02 11.79 11.93 11.75 11.75 0.0M
2021-12-01 11.59 11.80 11.51 11.75 0.0M
2021-11-30 11.77 11.84 11.60 11.60 0.0M
2021-11-29 11.75 11.93 11.75 11.85 0.0M
2021-11-26 11.98 11.98 11.98 11.98 0.0M
2021-11-24 12.10 12.10 12.09 12.10 0.0M
2021-11-23 12.00 12.10 12.00 12.00 0.0M
2021-11-22 12.00 12.00 12.00 12.00 0.0M
2021-11-19 12.00 12.00 12.00 12.00 0.0M
2021-11-18 12.11 12.11 12.00 12.00 0.0M
2021-11-17 12.00 12.01 12.00 12.00 0.0M
2021-11-15 11.97 12.00 11.97 12.00 0.0M
2021-11-12 11.84 12.02 11.83 11.83 0.0M
2021-11-11 11.91 11.97 11.85 11.97 0.0M
2021-11-10 12.00 12.00 12.00 12.00 0.0M
2021-11-09 12.00 12.02 12.00 12.02 0.0M
2021-11-08 12.20 12.20 12.09 12.09 0.0M
2021-11-05 11.98 12.09 11.98 12.09 0.0M
2021-11-04 11.98 11.98 11.98 11.98 0.0M
2021-11-03 12.00 12.15 12.00 12.10 0.0M
2021-11-02 12.02 12.17 12.01 12.17 0.0M
2021-11-01 12.00 12.05 12.00 12.05 0.0M
2021-10-29 12.01 12.01 11.82 12.00 0.0M
2021-10-28 11.84 11.95 11.76 11.95 0.0M
2021-10-27 11.90 11.90 11.90 11.90 0.0M
2021-10-25 11.97 11.97 11.95 11.96 0.0M
2021-10-20 12.05 12.05 12.05 12.05 0.0M
2021-10-19 12.07 12.07 12.07 12.07 0.0M
2021-10-18 12.10 12.10 12.08 12.10 0.0M
2021-10-15 12.05 12.05 12.05 12.05 0.0M
2021-10-13 12.06 12.06 12.05 12.05 0.0M
2021-10-11 12.05 12.05 12.05 12.05 0.0M
2021-10-08 12.05 12.05 12.05 12.05 0.0M
2021-10-07 12.05 12.08 12.03 12.05 0.0M
2021-10-06 12.14 12.14 12.06 12.06 0.0M
2021-10-05 12.04 12.15 12.03 12.15 0.0M
2021-10-04 11.64 12.10 11.64 12.00 0.0M
2021-10-01 11.98 12.00 11.98 12.00 0.0M
2021-09-30 12.05 12.05 12.03 12.04 0.0M
2021-09-29 11.87 11.90 11.87 11.90 0.0M
2021-09-28 11.86 11.92 11.86 11.92 0.0M
2021-09-27 11.94 12.02 11.82 12.02 0.0M
2021-09-24 11.89 11.94 11.89 11.93 0.0M
2021-09-23 11.78 11.88 11.77 11.82 0.0M
2021-09-22 11.63 11.75 11.63 11.65 0.0M
2021-09-21 11.70 11.70 11.66 11.66 0.0M
2021-09-20 11.78 12.00 11.63 11.91 0.0M
2021-09-17 11.68 11.74 11.53 11.74 0.0M
2021-09-16 11.64 11.78 11.64 11.75 0.0M
2021-09-15 11.56 11.65 11.56 11.64 0.0M
2021-09-14 11.70 11.70 11.57 11.57 0.0M
2021-09-13 11.64 11.79 11.56 11.56 0.0M
2021-09-10 11.65 11.65 11.56 11.56 0.0M
2021-09-09 11.68 11.70 11.63 11.65 0.0M
2021-09-08 11.70 11.70 11.60 11.60 0.0M
2021-09-07 11.56 11.70 11.56 11.57 0.0M
2021-09-03 11.55 11.68 11.55 11.68 0.0M
2021-09-02 11.60 11.60 11.50 11.50 0.0M
2021-09-01 11.55 11.57 11.52 11.57 0.0M
2021-08-31 11.63 11.63 11.50 11.50 0.0M
2021-08-30 11.62 11.62 11.51 11.51 0.0M
2021-08-27 11.57 11.62 11.50 11.51 0.0M
2021-08-26 11.58 11.60 11.50 11.60 0.0M
2021-08-25 11.49 11.60 11.49 11.50 0.0M
2021-08-23 11.37 11.60 11.37 11.48 0.0M
2021-08-20 11.37 11.37 11.35 11.35 0.0M
2021-08-19 11.49 11.49 11.35 11.35 0.0M
2021-08-18 11.62 11.65 11.48 11.48 0.0M
2021-08-17 11.61 11.61 11.61 11.61 0.0M
2021-08-16 11.75 11.75 11.59 11.59 0.0M
2021-08-13 11.73 11.75 11.73 11.75 0.0M
2021-08-11 11.73 11.75 11.65 11.71 0.0M
2021-08-10 11.72 11.76 11.62 11.62 0.0M
2021-08-09 11.76 11.76 11.73 11.74 0.0M
2021-08-06 11.60 11.65 11.55 11.65 0.0M
2021-08-05 11.60 11.63 11.60 11.63 0.0M
2021-08-04 11.60 11.62 11.60 11.60 0.0M
2021-08-03 11.57 11.57 11.56 11.56 0.0M
2021-08-02 11.63 11.63 11.49 11.50 0.0M
2021-07-30 11.41 11.41 11.41 11.41 0.0M
2021-07-29 11.55 11.60 11.45 11.47 0.0M
2021-07-28 11.43 11.45 11.43 11.45 0.0M
2021-07-27 11.41 11.45 11.23 11.40 0.0M
2021-07-26 11.39 11.55 11.39 11.51 0.0M
2021-07-23 11.47 11.53 11.43 11.45 0.0M
2021-07-22 11.26 11.42 11.26 11.42 0.0M
2021-07-21 11.29 11.50 11.29 11.34 0.0M
2021-07-20 11.54 11.55 11.33 11.35 0.0M
2021-07-19 11.43 11.64 11.36 11.38 0.0M
2021-07-16 11.36 11.63 11.36 11.51 0.0M
2021-07-15 11.23 11.23 11.23 11.23 0.0M
2021-07-14 11.35 11.50 11.35 11.48 0.0M
2021-07-13 11.51 11.51 11.51 11.51 0.0M
2021-07-12 11.63 11.63 11.60 11.60 0.0M
2021-07-09 11.60 11.75 11.59 11.62 0.0M
2021-07-07 11.46 11.60 11.46 11.52 0.0M
2021-07-06 11.50 11.50 11.50 11.50 0.0M
2021-07-02 11.41 11.41 11.41 11.41 0.0M
2021-07-01 11.36 11.73 11.36 11.55 0.0M
2021-06-30 11.37 11.40 11.31 11.40 0.2M
2021-06-29 11.30 11.30 11.30 11.30 0.0M
2021-06-28 11.34 11.40 11.32 11.40 0.0M
2021-06-25 11.34 11.40 11.29 11.40 0.0M
2021-06-24 11.21 11.34 11.21 11.34 0.0M
2021-06-23 11.20 11.29 11.20 11.24 0.0M
2021-06-22 11.18 11.20 11.09 11.20 0.0M
2021-06-21 11.24 11.25 11.06 11.06 0.1M
2021-06-18 11.05 11.30 11.04 11.30 0.0M
2021-06-17 10.98 11.20 10.95 11.04 0.1M
2021-06-16 11.21 11.25 11.01 11.01 0.0M
2021-06-15 11.26 11.27 11.17 11.19 0.0M
2021-06-14 11.24 11.24 11.21 11.21 0.0M
2021-06-11 11.31 11.34 11.26 11.26 0.0M
2021-06-10 11.24 11.24 11.24 11.24 0.0M
2021-06-09 11.26 11.42 11.26 11.38 0.0M
2021-06-08 11.21 11.49 11.21 11.39 0.0M
2021-06-07 11.27 11.39 11.23 11.39 0.0M
2021-06-04 11.27 11.29 11.21 11.29 0.0M
2021-06-03 11.25 11.32 11.25 11.30 0.0M
2021-06-02 11.21 11.30 11.16 11.27 0.0M
2021-06-01 11.29 11.30 11.22 11.22 0.0M
2021-05-28 11.30 11.30 11.26 11.28 0.0M
2021-05-27 11.30 11.30 11.28 11.29 0.0M
2021-05-26 11.26 11.26 11.25 11.25 0.0M
2021-05-25 11.25 11.28 11.25 11.25 0.0M
2021-05-24 11.33 11.34 11.24 11.25 0.0M
2021-05-21 11.28 11.36 11.20 11.36 0.0M
2021-05-20 11.27 11.27 11.17 11.19 0.0M
2021-05-19 11.30 11.30 11.20 11.27 0.0M
2021-05-18 11.24 11.34 11.20 11.34 0.0M
2021-05-17 11.35 11.40 11.25 11.40 0.0M
2021-05-14 11.30 11.30 11.30 11.30 0.0M
2021-05-13 11.15 11.39 11.14 11.16 0.0M
2021-05-12 11.21 11.30 11.21 11.25 0.0M
2021-05-11 11.25 11.25 11.19 11.24 0.0M
2021-05-10 11.24 11.25 11.20 11.20 0.0M
2021-05-07 11.21 11.21 11.13 11.17 0.0M
2021-05-06 11.24 11.24 11.16 11.16 0.0M
2021-05-05 11.28 11.28 11.27 11.27 0.0M
2021-05-03 11.11 11.29 11.11 11.29 0.0M
2021-04-30 11.22 11.30 11.20 11.20 0.0M
2021-04-29 11.20 11.20 11.20 11.20 0.0M
2021-04-28 11.21 11.21 11.20 11.20 0.0M
2021-04-27 11.29 11.29 11.29 11.29 0.0M
2021-04-26 11.28 11.29 11.21 11.21 0.0M
2021-04-23 11.22 11.25 11.21 11.22 0.0M
2021-04-22 11.15 11.25 11.15 11.18 0.0M
2021-04-21 11.22 11.22 11.15 11.15 0.0M
2021-04-20 11.15 11.17 11.15 11.16 0.0M
2021-04-19 11.20 11.24 11.20 11.20 0.0M
2021-04-15 11.18 11.19 11.16 11.17 0.0M
2021-04-14 11.19 11.20 11.16 11.18 0.0M
2021-04-12 11.25 11.25 11.24 11.24 0.1M
2021-04-08 11.20 11.25 11.18 11.25 0.0M
2021-04-07 11.17 11.19 11.12 11.12 0.0M
2021-04-06 11.17 11.17 11.17 11.17 0.0M
2021-04-05 11.30 11.30 11.11 11.22 0.0M
2021-04-01 11.27 11.27 11.25 11.25 0.0M
2021-03-30 11.29 11.30 11.25 11.25 0.0M
2021-03-29 11.25 11.26 11.25 11.25 0.0M
2021-03-26 11.25 11.29 11.25 11.25 0.0M
2021-03-25 11.28 11.28 11.25 11.25 0.0M
2021-03-24 11.28 11.29 11.25 11.25 0.0M
2021-03-23 11.31 11.31 11.25 11.25 0.0M
2021-03-22 11.26 11.28 11.26 11.26 0.0M
2021-03-19 11.19 11.36 11.16 11.34 0.1M
2021-03-18 11.17 11.30 11.16 11.18 0.0M
2021-03-17 11.27 11.27 11.17 11.17 0.0M
2021-03-16 11.32 11.32 11.25 11.25 0.0M
2021-03-15 11.33 11.33 11.28 11.29 0.0M
2021-03-12 11.21 11.32 11.18 11.31 0.0M
2021-03-11 11.31 11.34 11.20 11.20 0.0M
2021-03-10 11.35 11.35 11.22 11.27 0.0M
2021-03-09 11.25 11.50 11.21 11.36 0.0M
2021-03-08 11.20 11.25 11.17 11.17 0.0M
2021-03-05 11.24 11.24 11.17 11.20 0.0M
2021-03-04 11.24 11.24 11.15 11.19 0.0M
2021-03-03 11.24 11.27 11.23 11.24 0.0M
2021-03-02 11.23 11.23 11.10 11.23 0.0M
2021-03-01 11.42 11.45 11.15 11.23 0.4M
2021-02-26 11.25 11.45 11.20 11.37 0.0M
2021-02-25 11.05 11.25 11.03 11.21 0.1M
2021-02-24 10.62 11.10 10.62 10.91 0.1M
2021-02-23 10.55 10.70 10.55 10.70 0.0M
2021-02-22 10.61 10.70 10.61 10.70 0.0M
2021-02-19 10.65 10.75 10.65 10.75 0.0M
2021-02-18 10.59 10.65 10.58 10.65 0.0M
2021-02-17 10.57 10.57 10.52 10.52 0.0M
2021-02-16 10.65 10.65 10.65 10.65 0.0M
2021-02-12 10.45 10.70 10.45 10.57 0.0M
2021-02-11 10.41 10.41 10.41 10.41 0.0M
2021-02-10 10.45 10.45 10.44 10.44 0.0M
2021-02-09 10.43 10.43 10.39 10.43 0.0M
2021-02-08 10.42 10.44 10.42 10.44 0.0M
2021-02-05 10.40 10.42 10.38 10.42 0.0M
2021-02-04 10.40 10.40 10.35 10.35 0.0M
2021-02-03 10.39 10.40 10.31 10.35 0.0M
2021-02-02 10.27 10.27 10.25 10.25 0.0M
2021-02-01 10.30 10.31 10.26 10.27 0.0M
2021-01-29 10.30 10.30 10.28 10.28 0.0M
2021-01-28 10.31 10.31 10.26 10.28 0.0M
2021-01-27 10.40 10.40 10.40 10.40 0.0M
2021-01-26 10.41 10.45 10.33 10.38 0.0M
2021-01-25 10.44 10.45 10.44 10.45 0.0M
2021-01-22 10.49 10.49 10.40 10.42 0.0M
2021-01-21 10.50 10.50 10.45 10.45 0.0M
2021-01-20 10.48 10.50 10.45 10.45 0.0M
2021-01-19 10.50 10.50 10.45 10.50 0.0M
2021-01-15 10.40 10.52 10.40 10.50 0.0M
2021-01-14 10.40 10.50 10.32 10.50 0.0M
2021-01-13 10.36 10.40 10.27 10.35 0.0M
2021-01-12 10.35 10.43 10.32 10.32 0.1M
2021-01-11 10.29 10.42 10.25 10.35 0.0M
2021-01-08 10.33 10.33 10.31 10.33 0.0M
2021-01-07 10.35 10.35 10.08 10.35 0.0M
2021-01-06 10.00 10.38 9.99 10.30 0.0M
2021-01-05 10.04 10.04 10.00 10.00 0.0M
2021-01-04 10.05 10.05 10.04 10.04 0.0M