Historical Stock Prices

FFKT 
$25.19
*  
0.08
0.32%
Get FFKT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FFKT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 25.1 25.25 24.93 25.19 18,206
05/21/2015 23.762 25.3 23.762 25.27 15,477
05/20/2015 25 25.1 24.98 24.99 19,242
05/19/2015 25 25.3 24.95 25.1 22,207
05/18/2015 24.846 25 24.846 24.98 8,603
05/15/2015 24.92 24.95 24.7 24.94 7,402
05/14/2015 24.844 25 24.81 24.92 7,190
05/13/2015 24.92 24.99 24.43 24.672 14,811
05/12/2015 23.46 24.35 23.46 24.31 17,270
05/11/2015 23.75 23.75 23.39 23.69 11,849
05/08/2015 23.75 23.75 23.405 23.74 5,071
05/07/2015 23.6 23.75 23.58 23.75 7,151
05/06/2015 23.42 23.75 23.42 23.56 10,389
05/05/2015 23.51 23.6 23.51 23.52 2,450
05/04/2015 23.58 23.75 23.58 23.75 2,784
05/01/2015 23.48 23.73 23.26 23.6 11,924
04/30/2015 23.58 23.71 23.31 23.36 3,723
04/29/2015 23.51 23.63 23.305 23.37 4,101
04/28/2015 23.55 23.73 23.3 23.35 14,932
04/27/2015 23.5 23.63 23.3801 23.42 4,085
04/24/2015 23.35 23.5 23.35 23.5 5,164
04/23/2015 23.47 23.49 23.35 23.48 13,730
04/22/2015 23.3 23.308 23.29 23.3 1,463
04/21/2015 23.3 23.43 23.3 23.32 4,062
04/20/2015 23.28 23.45 23.28 23.31 6,184
04/17/2015 23.365 23.49 23.29 23.49 921
04/16/2015 23.22 23.49 23.22 23.3775 6,564
04/15/2015 23.23 23.44 23.211 23.33 1,316
04/14/2015 23.23 23.45 23.23 23.4095 1,586
04/13/2015 23.32 23.46 23.2305 23.28 6,089
04/10/2015 23.375 23.45 23.27 23.43 3,945
04/09/2015 23.48 23.48 23.18 23.45 10,713
04/08/2015 23.4 23.4699 23.27 23.39 3,798
04/07/2015 23.47 23.48 23.3101 23.47 1,257
04/06/2015 23.5 23.5 23.18 23.22 5,002
04/02/2015 23.31 23.5 23.29 23.39 22,676
04/01/2015 23.25 23.34 23.2 23.24 18,563
03/31/2015 23.161 23.25 23.12 23.25 11,627
03/30/2015 23.25 23.25 23.23 23.23 631
03/27/2015 23.13 23.34 23.1 23.11 4,325
03/26/2015 23.12 23.13 23.12 23.13 593
03/25/2015 23.25 23.34 23.19 23.25 2,638
03/24/2015 23.25 23.25 23.15 23.25 854
03/23/2015 23.1 23.22 23.07 23.09 1,475
03/20/2015 23.1 23.19 23.1 23.1 17,315
03/19/2015 23.024 23.25 23.024 23.23 14,633
03/18/2015 23.15 23.25 23.1 23.1 4,879
03/17/2015 23.01 23.01 22.98 23 6,532
03/16/2015 23.18 23.18 23 23 1,427
03/13/2015 23.05 23.09 23.03 23.08 9,309
03/12/2015 23 23.05 23 23.02 3,264
03/11/2015 23.25 23.25 23 23.01 6,243
03/10/2015 23.1 23.32 23.1 23.1 4,221
03/09/2015 23.18 23.25 23.14 23.25 1,754
03/06/2015 23.1 23.33 23.1 23.33 4,632
03/05/2015 23.0501 23.07 23.0501 23.07 1,382
03/04/2015 23.38 23.38 23 23.04 2,648
03/03/2015 23.04 23.4 22.99 23.13 6,657
03/02/2015 23.24 23.3 22.94 23.28 5,878
02/27/2015 23.0546 23.25 22.9001 23.23 2,872
02/26/2015 23 23.25 22.81 23.23 3,391
02/25/2015 22.78 23 22.75 23 3,588
02/24/2015 22.91 23 22.85 22.96 3,588
02/23/2015 23.121 23.121 22.75 22.92 11,127
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?