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
2023-12-29 11.93 11.99 11.93 11.99 0.0M
2023-12-28 11.90 11.94 11.90 11.94 0.0M
2023-12-27 11.94 11.94 11.81 11.81 0.0M
2023-12-26 11.75 11.78 11.75 11.78 0.0M
2023-12-21 11.75 11.95 11.75 11.95 0.0M
2023-12-19 12.05 12.05 12.00 12.03 0.0M
2023-12-18 12.12 12.12 11.75 11.89 0.0M
2023-12-15 11.75 12.12 11.75 12.12 0.0M
2023-12-14 11.82 12.00 11.82 12.00 0.0M
2023-12-13 11.60 11.90 11.60 11.90 0.0M
2023-12-12 11.49 11.49 11.45 11.45 0.0M
2023-12-11 11.60 11.60 11.60 11.60 0.0M
2023-12-08 11.40 11.59 11.40 11.45 0.0M
2023-12-06 11.49 11.59 11.33 11.59 0.0M
2023-12-04 11.17 11.49 11.17 11.49 0.0M
2023-12-01 11.25 11.49 11.25 11.49 0.0M
2023-11-30 11.20 11.23 11.20 11.23 0.0M
2023-11-29 11.00 11.14 11.00 11.14 0.0M
2023-11-28 11.00 11.00 11.00 11.00 0.0M
2023-11-27 11.15 11.15 11.06 11.06 0.0M
2023-11-22 11.10 11.20 11.10 11.20 0.0M
2023-11-20 11.25 11.25 11.25 11.25 0.0M
2023-11-17 11.25 11.35 11.21 11.35 0.0M
2023-11-16 11.06 11.34 11.06 11.34 0.0M
2023-11-14 11.07 11.10 10.98 10.98 0.0M
2023-11-10 10.95 11.00 10.95 11.00 0.0M
2023-11-09 11.05 11.08 10.99 11.00 0.0M
2023-11-08 11.07 11.07 11.07 11.07 0.0M
2023-11-07 11.00 11.00 11.00 11.00 0.0M
2023-11-03 11.06 11.07 11.06 11.07 0.0M
2023-11-02 10.98 10.98 10.95 10.95 0.0M
2023-10-31 11.07 11.07 11.07 11.07 0.0M
2023-10-30 11.06 11.06 11.06 11.06 0.0M
2023-10-27 11.10 11.10 11.05 11.07 0.0M
2023-10-26 11.10 11.11 11.10 11.11 0.0M
2023-10-25 11.10 11.15 11.10 11.11 0.0M
2023-10-24 11.10 11.15 11.10 11.12 0.0M
2023-10-23 11.10 11.12 11.10 11.12 0.0M
2023-10-20 11.10 11.13 11.10 11.13 0.0M
2023-10-19 11.15 11.15 11.15 11.15 0.0M
2023-10-18 11.18 11.18 11.18 11.18 0.0M
2023-10-17 11.15 11.15 11.15 11.15 0.0M
2023-10-16 11.12 11.12 11.10 11.10 0.0M
2023-10-13 11.10 11.10 11.10 11.10 0.0M
2023-10-12 11.11 11.12 11.05 11.12 0.0M
2023-10-10 11.10 11.10 11.10 11.10 0.0M
2023-10-09 11.11 11.11 11.10 11.10 0.0M
2023-10-06 11.11 11.11 11.10 11.10 0.0M
2023-10-05 11.10 11.18 11.10 11.18 0.0M
2023-10-03 11.13 11.13 11.13 11.13 0.0M
2023-10-02 11.20 11.20 11.00 11.00 0.0M
2023-09-27 11.21 11.21 11.20 11.20 0.0M
2023-09-25 11.26 11.26 11.25 11.25 0.0M
2023-09-21 11.26 11.26 11.26 11.26 0.0M
2023-09-20 11.39 11.39 11.37 11.37 0.0M
2023-09-18 11.25 11.25 11.25 11.25 0.0M
2023-09-15 11.33 11.33 11.25 11.25 0.0M
2023-09-14 11.33 11.33 11.33 11.33 0.0M
2023-09-13 11.45 11.45 11.33 11.33 0.0M
2023-09-12 11.35 11.35 11.30 11.30 0.0M
2023-09-11 11.37 11.37 11.30 11.30 0.0M
2023-09-08 11.35 11.35 11.35 11.35 0.0M
2023-09-06 11.32 11.32 11.32 11.32 0.0M
2023-09-01 11.30 11.30 11.30 11.30 0.0M
2023-08-31 11.50 11.50 11.35 11.35 0.0M
2023-08-30 11.35 11.35 11.35 11.35 0.0M
2023-08-28 11.35 11.35 11.35 11.35 0.0M
2023-08-25 11.35 11.35 11.35 11.35 0.0M
2023-08-24 11.35 11.50 11.35 11.50 0.0M
2023-08-23 11.40 11.40 11.40 11.40 0.0M
2023-08-22 11.50 11.50 11.50 11.50 0.0M
2023-08-21 11.45 11.51 11.25 11.25 0.0M
2023-08-18 11.43 11.51 11.43 11.51 0.0M
2023-08-17 11.45 11.45 11.43 11.43 0.0M
2023-08-16 11.45 11.45 11.43 11.43 0.0M
2023-08-15 11.45 11.45 11.45 11.45 0.0M
2023-08-14 11.47 11.47 11.47 11.47 0.0M
2023-08-10 11.45 11.58 11.45 11.49 0.0M
2023-08-09 11.45 11.45 11.43 11.43 0.0M
2023-08-08 11.49 11.52 11.49 11.52 0.0M
2023-08-07 11.40 11.55 11.40 11.55 0.0M
2023-08-04 11.43 11.47 11.41 11.41 0.0M
2023-08-03 11.40 11.40 11.40 11.40 0.0M
2023-08-02 11.42 11.45 11.40 11.45 0.0M
2023-08-01 11.40 11.40 11.40 11.40 0.0M
2023-07-31 11.40 11.46 11.40 11.46 0.0M
2023-07-28 11.40 11.44 11.40 11.44 0.0M
2023-07-26 11.52 11.52 11.45 11.45 0.0M
2023-07-25 11.45 11.45 11.45 11.45 0.0M
2023-07-24 11.60 11.60 11.60 11.60 0.0M
2023-07-20 11.64 11.64 11.62 11.62 0.0M
2023-07-19 11.50 11.54 11.50 11.54 0.0M
2023-07-18 11.55 11.55 11.55 11.55 0.0M
2023-07-17 11.41 11.41 11.41 11.41 0.0M
2023-07-14 11.50 11.67 11.41 11.41 0.0M
2023-07-12 11.41 11.41 11.40 11.40 0.0M
2023-07-11 11.44 11.58 11.40 11.41 0.1M
2023-07-07 11.42 11.42 11.41 11.41 0.0M
2023-07-06 11.53 11.80 11.44 11.44 0.1M
2023-07-05 11.44 11.70 11.44 11.56 0.0M
2023-07-03 11.44 11.44 11.44 11.44 0.0M
2023-06-30 11.60 11.60 11.44 11.44 0.0M
2023-06-29 11.25 11.45 11.25 11.44 0.0M
2023-06-26 11.25 11.35 11.25 11.35 0.0M
2023-06-23 11.28 11.32 11.28 11.31 0.0M
2023-06-22 11.36 11.36 11.36 11.36 0.0M
2023-06-21 11.28 11.28 11.28 11.28 0.0M
2023-06-20 11.28 11.30 11.28 11.30 0.0M
2023-06-16 11.28 11.28 11.28 11.28 0.0M
2023-06-15 11.33 11.33 11.20 11.21 0.0M
2023-06-14 11.20 11.45 11.20 11.28 0.0M
2023-06-13 11.15 11.25 11.15 11.25 0.0M
2023-06-12 11.15 11.15 11.15 11.15 0.0M
2023-06-09 11.26 11.26 11.26 11.26 0.0M
2023-06-08 11.12 11.20 11.12 11.20 0.0M
2023-06-07 11.07 11.15 11.07 11.15 0.0M
2023-06-06 10.70 10.92 10.70 10.90 0.0M
2023-06-05 10.60 11.00 10.60 11.00 0.0M
2023-06-02 10.60 10.85 10.60 10.85 0.0M
2023-06-01 10.60 10.65 10.60 10.65 0.0M
2023-05-31 10.60 10.60 10.60 10.60 0.0M
2023-05-30 10.66 10.66 10.66 10.66 0.0M
2023-05-26 10.60 10.60 10.60 10.60 0.0M
2023-05-25 10.65 10.65 10.65 10.65 0.0M
2023-05-24 10.60 10.60 10.60 10.60 0.0M
2023-05-23 10.60 10.62 10.60 10.62 0.0M
2023-05-22 10.35 10.60 10.35 10.60 0.0M
2023-05-19 10.50 10.55 10.50 10.55 0.0M
2023-05-18 10.50 10.65 10.50 10.65 0.0M
2023-05-17 10.53 10.53 10.53 10.53 0.0M
2023-05-16 10.25 10.33 10.25 10.33 0.0M
2023-05-12 10.35 10.35 10.34 10.34 0.0M
2023-05-10 10.35 10.35 10.24 10.24 0.0M
2023-05-09 10.80 10.80 10.40 10.40 0.0M
2023-05-08 10.30 10.30 10.30 10.30 0.0M
2023-05-05 10.12 10.75 9.87 10.64 0.0M
2023-05-04 10.70 10.70 9.95 10.25 0.0M
2023-05-02 10.70 10.70 10.26 10.68 0.0M
2023-05-01 10.60 10.60 10.56 10.56 0.0M
2023-04-28 10.55 10.80 10.55 10.80 0.0M
2023-04-27 10.94 11.01 10.13 10.55 0.0M
2023-04-26 10.87 11.00 10.87 10.88 0.0M
2023-04-25 11.01 11.05 11.01 11.03 0.0M
2023-04-18 11.20 11.20 11.11 11.17 0.0M
2023-04-13 11.14 11.45 11.14 11.45 0.0M
2023-04-12 11.50 11.50 11.01 11.01 0.0M
2023-04-11 11.43 11.43 11.23 11.25 0.0M
2023-04-10 11.46 11.70 11.46 11.70 0.0M
2023-04-05 11.30 11.43 11.30 11.43 0.0M
2023-04-04 11.68 11.68 11.53 11.53 0.0M
2023-04-03 11.25 11.68 11.25 11.68 0.0M
2023-03-31 11.70 11.70 11.35 11.35 0.0M
2023-03-30 11.82 11.82 11.82 11.82 0.0M
2023-03-29 11.51 11.82 11.51 11.82 0.0M
2023-03-28 11.82 11.82 11.82 11.82 0.0M
2023-03-27 11.75 11.75 11.75 11.75 0.0M
2023-03-24 11.50 11.70 11.50 11.70 0.0M
2023-03-23 11.81 11.81 11.52 11.57 0.0M
2023-03-22 11.60 11.80 11.51 11.80 0.0M
2023-03-20 11.50 11.90 11.50 11.90 0.0M
2023-03-17 11.88 11.88 11.50 11.50 0.0M
2023-03-16 11.88 11.95 11.88 11.95 0.0M
2023-03-15 12.24 12.24 11.89 11.92 0.1M
2023-03-14 12.07 12.17 12.05 12.15 0.0M
2023-03-13 12.29 12.39 11.81 12.25 0.0M
2023-03-10 12.35 12.40 12.35 12.35 0.1M
2023-03-09 12.36 12.39 12.36 12.37 0.0M
2023-03-08 12.42 12.42 12.40 12.40 0.0M
2023-03-07 12.40 12.42 12.36 12.36 0.0M
2023-03-06 12.36 12.40 12.36 12.40 0.0M
2023-03-03 12.36 12.50 12.36 12.50 0.0M
2023-03-02 12.36 12.45 12.35 12.39 0.0M
2023-03-01 12.35 12.40 12.35 12.36 0.0M
2023-02-28 12.44 12.48 12.40 12.48 0.0M
2023-02-27 12.35 12.48 12.35 12.36 0.0M
2023-02-24 12.26 12.30 12.26 12.29 0.0M
2023-02-23 12.15 12.49 12.15 12.26 0.0M
2023-02-22 12.30 12.30 12.00 12.20 0.0M
2023-02-21 12.00 12.38 12.00 12.30 0.0M
2023-02-17 12.00 12.35 12.00 12.20 0.0M
2023-02-16 11.91 12.35 11.91 12.28 0.0M
2023-02-15 11.81 12.40 11.81 12.40 0.3M
2023-02-14 12.03 12.03 11.40 11.90 0.3M
2023-02-13 11.83 11.83 11.71 11.78 0.0M
2023-02-10 11.78 11.88 11.76 11.80 0.0M
2023-02-09 11.77 11.78 11.76 11.77 0.0M
2023-02-08 11.82 11.96 11.76 11.78 0.0M
2023-02-07 11.80 11.85 11.76 11.85 0.0M
2023-02-06 11.61 11.80 11.60 11.65 0.0M
2023-02-03 11.80 11.85 11.70 11.75 0.0M
2023-02-02 11.81 11.92 11.77 11.80 0.0M
2023-02-01 11.90 12.02 11.80 11.80 0.0M
2023-01-31 12.18 12.24 12.07 12.24 0.1M
2023-01-30 12.19 12.19 12.19 12.19 0.0M
2023-01-27 12.26 12.26 12.13 12.13 0.0M
2023-01-26 12.26 12.26 12.26 12.26 0.0M
2023-01-25 12.23 12.35 12.23 12.29 0.0M
2023-01-24 12.12 12.23 12.12 12.23 0.0M
2023-01-23 12.13 12.22 12.12 12.22 0.0M
2023-01-20 12.39 12.39 12.26 12.27 0.0M
2023-01-19 12.37 12.37 12.10 12.13 0.0M
2023-01-18 12.24 12.35 12.24 12.32 0.0M
2023-01-17 12.50 12.50 12.27 12.35 0.0M
2023-01-13 12.20 12.40 12.20 12.33 0.0M
2023-01-12 12.26 12.28 12.25 12.25 0.0M
2023-01-11 12.16 12.24 12.15 12.24 0.0M
2023-01-10 12.11 12.15 12.10 12.10 0.0M
2023-01-09 12.04 12.04 12.04 12.04 0.0M
2023-01-06 12.00 12.09 11.80 11.99 0.0M
2023-01-05 11.81 12.06 11.81 12.06 0.0M
2023-01-04 11.80 11.89 11.75 11.89 0.0M
2023-01-03 11.62 11.79 11.62 11.79 0.0M