FFKY

First Financial Service Corporation Historical Stock Prices

$3.85
*  
0.05
1.32%
Get FFKY Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading FFKY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFKY After Hours
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.90  3.92  3.80  3.85 113,855
07/22/2014 3.79 3.81 3.78 3.8 3,300
07/21/2014 3.76 3.84 3.69 3.69 45,456
07/18/2014 3.66 3.976 3.66 3.68 13,708
07/17/2014 3.74 3.97 3.74 3.76 24,008
07/16/2014 3.78 4.08 3.7 3.95 8,913
07/15/2014 3.62 3.8 3.59 3.79 13,569
07/14/2014 3.65 3.7 3.65 3.7 600
07/11/2014 3.61 3.83 3.61 3.75 14,714
07/10/2014 3.8 3.8 3.6125 3.64 6,837
07/09/2014 3.8 3.8 3.64 3.641 2,438
07/08/2014 3.65 3.8 3.54 3.8 14,120
07/07/2014 3.67 3.7 3.67 3.67 1,726
07/03/2014 3.65 3.7 3.65 3.65 7,500
07/02/2014 3.7 3.7 3.7 3.7 2,114
07/01/2014 3.65 3.785 3.64 3.71 4,755
06/30/2014 3.56 3.673 3.56 3.65 8,012
06/27/2014 3.64 3.64 3.64 3.64 200
06/26/2014 3.6 3.69 3.6 3.69 10,200
06/25/2014 3.61 3.61 3.53 3.61 15,810
06/24/2014 3.62 3.6344 3.61 3.61 1,460
06/23/2014 3.7126 3.7126 3.62 3.63 3,325
06/20/2014 3.7 3.8401 3.6 3.74 4,799
06/19/2014 3.63 3.7 3.63 3.6643 3,457
06/18/2014 3.56 3.6 3.56 3.6 2,911
06/17/2014 3.63 3.65 3.63 3.65 2,167
06/16/2014 3.6 3.65 3.55 3.6 6,731
06/13/2014 3.65 3.65 3.6 3.6 1,006
06/12/2014 3.6 3.6 3.6 3.6 474
06/11/2014 3.67 3.73 3.56 3.56 2,314
06/10/2014 3.7299 3.7299 3.7299 3.7299 1,000
06/09/2014 3.605 3.605 3.605 3.605 550
06/06/2014 3.6 3.64 3.52 3.58 6,565
06/05/2014 3.6 3.65 3.6 3.65 7,056
06/04/2014 3.52 3.5558 3.52 3.5558 2,200
06/03/2014 3.52 3.6 3.52 3.6 220
06/02/2014 3.55 3.57 3.55 3.55 300
05/30/2014 3.55 3.55 3.55 3.55 343
05/29/2014 3.67 3.67 3.66 3.67 939
05/28/2014 3.65 3.65 3.51 3.58 15,849
05/27/2014 3.7 3.7 3.7 3.7 00
05/23/2014 3.7 3.7 3.7 3.7 00
05/22/2014 3.7 3.7 3.7 3.7 982
05/21/2014 3.65 3.65 3.65 3.65 00
05/20/2014 3.64 3.7 3.603 3.65 11,750
05/19/2014 3.6 3.603 3.6 3.603 11,230
05/16/2014 3.503 3.65 3.503 3.65 3,350
05/15/2014 3.6 3.601 3.561 3.561 5,967
05/14/2014 3.6 3.63 3.55 3.6004 9,563
05/13/2014 3.54 3.757 3.53 3.57 23,830
05/12/2014 3.62 3.75 3.52 3.52 9,495
05/09/2014 3.77 4.08 3.6 3.61 10,855
05/08/2014 3.65 3.65 3.65 3.65 100
05/07/2014 3.77 3.77 3.77 3.77 100
05/06/2014 3.75 3.75 3.6404 3.75 1,756
05/05/2014 3.77 3.77 3.69 3.7 3,418
05/02/2014 3.674 3.8 3.674 3.71 5,600
05/01/2014 3.6765 3.689 3.6765 3.689 1,400
04/30/2014 3.55 3.65 3.55 3.65 950
04/29/2014 3.5 3.65 3.5 3.64 6,998
04/28/2014 3.61 3.61 3.56 3.56 11,410
04/25/2014 3.57 3.61 3.52 3.5308 10,650
04/24/2014 3.65 3.7 3.6 3.6678 4,175
04/23/2014 3.78 3.8199 3.63 3.65 5,499
04/22/2014 3.58 3.8716 3.551 3.65 13,623
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 Brokers before you trade

Want to trade FX?