Fukuoka Financial Group, Inc. (FKKFY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

13.21

-0.17

(-1.27%)

At close: 03:12PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	13.19	13.22	13.15	13.21	13.21	2,000
Apr 25, 2024	13.38	13.38	13.38	13.38	13.38	-
Apr 24, 2024	13.38	13.38	13.38	13.38	13.38	-
Apr 23, 2024	13.38	13.38	13.38	13.38	13.38	-
Apr 22, 2024	13.38	13.38	13.38	13.38	13.38	-
Apr 19, 2024	13.38	13.38	13.38	13.38	13.38	-
Apr 18, 2024	13.38	13.38	13.38	13.38	13.38	100
Apr 17, 2024	13.68	13.68	13.68	13.68	13.68	-
Apr 16, 2024	13.68	13.68	13.68	13.68	13.68	-
Apr 15, 2024	13.48	13.68	13.48	13.68	13.68	800
Apr 12, 2024	13.37	13.37	13.37	13.37	13.37	-
Apr 11, 2024	13.37	13.37	13.37	13.37	13.37	-
Apr 10, 2024	13.37	13.37	13.37	13.37	13.37	400
Apr 09, 2024	13.55	13.55	13.55	13.55	13.55	-
Apr 08, 2024	13.55	13.55	13.55	13.55	13.55	-
Apr 05, 2024	13.55	13.55	13.55	13.55	13.55	-
Apr 04, 2024	13.55	13.55	13.55	13.55	13.55	-
Apr 03, 2024	13.55	13.55	13.55	13.55	13.55	-
Apr 02, 2024	13.55	13.55	13.55	13.55	13.55	-
Apr 01, 2024	13.55	13.55	13.55	13.55	13.55	-
Mar 28, 2024	13.55	13.55	13.55	13.55	13.55	-
Mar 27, 2024	13.78	13.78	13.55	13.55	13.55	800
Mar 26, 2024	13.59	13.63	13.55	13.55	13.55	1,400
Mar 25, 2024	13.43	13.56	13.43	13.56	13.56	2,500
Mar 22, 2024	13.86	13.86	13.86	13.86	13.86	300
Mar 21, 2024	13.18	13.18	13.18	13.18	13.18	-
Mar 20, 2024	13.18	13.18	13.18	13.18	13.18	-
Mar 19, 2024	13.18	13.18	13.18	13.18	13.18	300
Mar 18, 2024	13.40	13.40	13.40	13.40	13.40	600
Mar 15, 2024	13.85	13.85	13.85	13.85	13.85	200
Mar 14, 2024	13.79	13.79	13.79	13.79	13.79	-
Mar 13, 2024	13.75	13.82	13.56	13.79	13.79	2,400
Mar 12, 2024	13.27	13.80	13.27	13.49	13.49	2,700
Mar 11, 2024	13.74	13.74	13.57	13.57	13.57	600
Mar 08, 2024	14.25	14.25	14.25	14.25	14.25	-
Mar 07, 2024	14.25	14.25	14.25	14.25	14.25	900
Mar 06, 2024	12.57	12.57	12.57	12.57	12.57	-
Mar 05, 2024	12.57	12.57	12.57	12.57	12.57	-
Mar 04, 2024	12.57	12.57	12.57	12.57	12.57	100
Mar 01, 2024	12.57	12.57	12.57	12.57	12.57	-
Feb 29, 2024	12.57	12.57	12.57	12.57	12.57	-
Feb 28, 2024	12.57	12.57	12.57	12.57	12.57	-
Feb 27, 2024	12.57	12.57	12.57	12.57	12.57	-
Feb 26, 2024	12.57	12.57	12.57	12.57	12.57	300
Feb 23, 2024	12.27	12.29	12.10	12.26	12.26	2,000
Feb 22, 2024	11.92	12.20	11.86	11.86	11.86	2,100
Feb 21, 2024	11.79	11.79	11.79	11.79	11.79	-
Feb 20, 2024	11.79	11.79	11.79	11.79	11.79	100
Feb 16, 2024	12.29	12.29	12.29	12.29	12.29	-
Feb 15, 2024	12.29	12.29	12.29	12.29	12.29	-
Feb 14, 2024	12.29	12.29	12.29	12.29	12.29	-
Feb 13, 2024	12.29	12.29	12.29	12.29	12.29	-
Feb 12, 2024	12.29	12.29	12.29	12.29	12.29	-
Feb 09, 2024	12.29	12.29	12.29	12.29	12.29	-
Feb 08, 2024	12.29	12.29	12.29	12.29	12.29	-
Feb 07, 2024	12.29	12.29	12.29	12.29	12.29	-
Feb 06, 2024	12.29	12.29	12.29	12.29	12.29	-
Feb 05, 2024	12.33	12.33	12.29	12.29	12.29	1,100
Feb 02, 2024	12.26	12.26	12.26	12.26	12.26	-
Feb 01, 2024	12.26	12.26	12.26	12.26	12.26	-
Jan 31, 2024	12.26	12.26	12.26	12.26	12.26	-
Jan 30, 2024	12.26	12.26	12.26	12.26	12.26	-
Jan 29, 2024	12.26	12.26	12.26	12.26	12.26	-
Jan 26, 2024	12.26	12.26	12.26	12.26	12.26	100
Jan 25, 2024	12.26	12.26	12.26	12.26	12.26	-
Jan 24, 2024	12.26	12.26	12.26	12.26	12.26	700
Jan 23, 2024	11.84	11.84	11.84	11.84	11.84	-
Jan 22, 2024	11.84	11.84	11.84	11.84	11.84	-
Jan 19, 2024	11.84	11.84	11.84	11.84	11.84	-
Jan 18, 2024	11.84	11.84	11.84	11.84	11.84	-
Jan 17, 2024	11.84	11.84	11.84	11.84	11.84	-
Jan 16, 2024	11.84	11.84	11.84	11.84	11.84	-
Jan 12, 2024	11.84	11.84	11.84	11.84	11.84	-
Jan 11, 2024	11.84	11.84	11.84	11.84	11.84	-
Jan 10, 2024	11.84	11.84	11.84	11.84	11.84	100
Jan 09, 2024	11.65	11.65	11.65	11.65	11.65	-
Jan 08, 2024	11.65	11.65	11.65	11.65	11.65	-
Jan 05, 2024	11.65	11.65	11.65	11.65	11.65	-
Jan 04, 2024	11.65	11.65	11.65	11.65	11.65	-
Jan 03, 2024	11.71	11.75	11.65	11.65	11.65	1,500
Jan 02, 2024	11.52	11.54	11.47	11.52	11.52	1,500
Dec 29, 2023	11.37	11.37	11.37	11.37	11.37	-
Dec 28, 2023	11.37	11.37	11.37	11.37	11.37	-
Dec 27, 2023	11.37	11.37	11.37	11.37	11.37	-
Dec 26, 2023	11.37	11.37	11.37	11.37	11.37	-
Dec 22, 2023	11.37	11.37	11.37	11.37	11.37	-
Dec 21, 2023	11.37	11.37	11.37	11.37	11.37	-
Dec 20, 2023	11.37	11.37	11.37	11.37	11.37	-
Dec 19, 2023	11.37	11.37	11.37	11.37	11.37	-
Dec 18, 2023	11.37	11.37	11.37	11.37	11.37	-
Dec 15, 2023	11.37	11.37	11.37	11.37	11.37	-
Dec 14, 2023	11.37	11.37	11.37	11.37	11.37	300
Dec 13, 2023	11.55	11.55	11.55	11.55	11.55	-
Dec 12, 2023	11.55	11.55	11.55	11.55	11.55	-
Dec 11, 2023	11.55	11.55	11.55	11.55	11.55	-
Dec 08, 2023	11.55	11.55	11.55	11.55	11.55	-
Dec 07, 2023	11.55	11.55	11.55	11.55	11.55	-
Dec 06, 2023	11.55	11.55	11.55	11.55	11.55	-
Dec 05, 2023	11.55	11.55	11.55	11.55	11.55	-
Dec 04, 2023	11.55	11.55	11.55	11.55	11.55	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,452.83-1,666.05(-1.89%)

Fukuoka Financial Group, Inc. (FKKFY)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,452.83
-1,666.05(-1.89%)