FFKY

Historical Stock Prices

$3.4592
*  
0.2708
 negative 
7.26%
Get FFKY Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 3.76 3.77 3.4592 3.4592 3,179
04/16/2014 3.7899 3.7899 3.73 3.73 2,200
04/15/2014 3.4101 3.69 3.4101 3.69 2,800
04/14/2014 3.63 3.69 3.63 3.69 3,900
04/11/2014 3.4471 3.729 3.4471 3.729 460
04/10/2014 3.6899 3.6899 3.6899 3.6899 1,500
04/09/2014 3.48 3.64 3.4 3.55 3,460
04/08/2014 3.48 3.48 3.3101 3.47 3,700
04/07/2014 3.22 3.34 3.2 3.28 3,329
04/04/2014 3.41 3.41 3.4 3.4 1,000
04/03/2014 3.3 3.3 3.3 3.3 00
04/02/2014 3.33 3.52 3.29 3.3 10,708
04/01/2014 3.516 3.52 3.39 3.46 8,942
03/31/2014 3.65 3.6501 3.61 3.61 9,666
03/28/2014 3.65 3.65 3.65 3.65 192
03/27/2014 3.65 3.749 3.65 3.65 4,777
03/26/2014 3.8199 3.8199 3.65 3.65 781
03/25/2014 3.75 3.75 3.75 3.75 105
03/24/2014 3.82 3.82 3.82 3.82 501
03/21/2014 3.7501 3.88 3.7501 3.88 575
03/20/2014 3.7 3.8595 3.7 3.849 600
03/19/2014 3.7125 3.7125 3.7125 3.7125 458
03/18/2014 3.67 3.8902 3.67 3.8902 2,153
03/17/2014 3.75 3.89 3.75 3.88 3,526
03/14/2014 3.92 3.9396 3.85 3.85 1,190
03/13/2014 3.8 3.802 3.8 3.8001 2,907
03/12/2014 3.85 4 3.75 3.75 4,867
03/11/2014 3.831 3.8773 3.61 3.7701 4,200
03/10/2014 4.01 4.03 3.5 3.54 21,798
03/07/2014 4.149 4.15 4.07 4.15 3,600
03/06/2014 4.0037 4.01 4.0037 4.01 1,185
03/05/2014 4.21 4.21 4.21 4.21 00
03/04/2014 4.22 4.2334 4.21 4.21 4,225
03/03/2014 4.27 4.3949 4.27 4.3949 550
02/28/2014 4.52 4.52 4.52 4.52 00
02/27/2014 4.519 4.52 4.519 4.52 424
02/26/2014 4.5 4.5001 4.35 4.35 1,850
02/25/2014 4.5 4.65 4.5 4.65 3,230
02/24/2014 4.5 4.5 4.5 4.5 5,126
02/21/2014 4.51 4.51 4.5 4.5001 3,026
02/20/2014 4.6375 4.6499 4.5961 4.5961 1,653
02/19/2014 4.5 4.51 4.5 4.5 2,569
02/18/2014 4.546 4.546 4.5 4.52 820
02/14/2014 4.49 4.7799 4.49 4.55 2,382
02/13/2014 4.78 4.78 4.78 4.78 00
02/12/2014 4.78 4.78 4.78 4.78 00
02/11/2014 4.85 4.85 4.738 4.78 618
02/10/2014 4.3 4.84 4.2559 4.84 1,850
02/07/2014 4.83 4.83 4.83 4.83 00
02/06/2014 4.75 4.8499 4.53 4.83 3,106
02/05/2014 4.8496 4.8496 4.8496 4.8496 100
02/04/2014 4.25 4.8499 4.25 4.834 500
02/03/2014 4.85 4.855 4.53 4.855 530
01/31/2014 4.89 4.89 4.89 4.89 00
01/30/2014 4.89 4.89 4.89 4.89 00
01/29/2014 4.889 4.89 4.889 4.89 207
01/28/2014 4.89 4.89 4.75 4.75 1,732
01/27/2014 4.7501 4.9 4.7501 4.9 1,164
01/24/2014 4.941 4.941 4.941 4.941 100
01/23/2014 4.7557 4.89 4.7557 4.8899 2,013
01/22/2014 4.9 4.9 4.9 4.9 00
01/21/2014 4.8896 4.9 4.8896 4.9 1,500
01/17/2014 4.86 4.86 4.86 4.86 180
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?