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: 1 Year, From 17-APR-2013 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
01/16/2014 4.935 4.935 4.935 4.935 364
01/15/2014 4.9875 4.999 4.9875 4.999 1,290
01/14/2014 4.85 4.97 4.79 4.95 2,073
01/13/2014 4.85 5.34 4.85 4.87 2,032
01/10/2014 4.85 4.86 4.85 4.85 4,664
01/09/2014 4.81 4.81 4.81 4.81 00
01/08/2014 5.27 5.27 4.61 4.81 6,640
01/07/2014 5.4204 5.4204 5.4 5.4 1,403
01/06/2014 5.25 5.342 5.25 5.342 1,600
01/03/2014 5.25 5.25 5.25 5.25 900
01/02/2014 4.9 5.4 4.9 5.4 1,616
12/31/2013 4.95 4.95 4.61 4.91 7,760
12/30/2013 4.94 4.98 4.58 4.85 7,766
12/27/2013 5.06 5.06 5.05 5.05 1,104
12/26/2013 4.848 5.21 4.74 5.1 12,019
12/24/2013 4.84 4.84 4.82 4.82 474
12/23/2013 4.75 4.75 4.75 4.75 274
12/20/2013 4.6601 4.75 4.6601 4.75 1,333
12/19/2013 4.6 4.66 4.6 4.66 1,136
12/18/2013 4.84 4.93 4.6 4.82 7,540
12/17/2013 4.79 4.79 4.79 4.79 392
12/16/2013 4.75 4.92 4.75 4.92 3,617
12/13/2013 4.939 4.94 4.826 4.826 3,431
12/12/2013 4.7501 4.7501 4.7501 4.7501 00
12/11/2013 4.7501 4.7501 4.7501 4.7501 00
12/10/2013 4.7501 4.7501 4.7501 4.7501 100
12/09/2013 4.94 4.95 4.87 4.88 1,557
12/06/2013 4.85 4.95 4.8 4.8375 14,300
12/05/2013 4.7 4.8 4.7 4.8 2,631
12/04/2013 4.721 4.76 4.7 4.7 4,369
12/03/2013 4.87 4.87 4.71 4.74 1,100
12/02/2013 4.69 4.94 4.5 4.698 22,079
11/29/2013 4.85 4.85 4.85 4.85 00
11/27/2013 4.75 4.85 4.75 4.85 400
11/26/2013 4.83 4.83 4.83 4.83 250
11/25/2013 4.64 4.9371 4.64 4.82 3,120
11/22/2013 4.79 4.79 4.79 4.79 300
11/21/2013 4.67 4.94 4.601 4.92 5,566
11/20/2013 4.61 4.61 4.61 4.61 00
11/19/2013 4.75 4.93 4.61 4.61 1,946
11/18/2013 4.6 4.9299 4.6 4.74 3,652
11/15/2013 4.708 4.85 4.63 4.63 3,181
11/14/2013 4.8667 4.8667 4.5735 4.657 3,964
11/13/2013 4.93 4.95 4.88 4.95 2,078
11/12/2013 4.88 4.88 4.5 4.5 200
11/11/2013 4.78 4.83 4.53 4.73 500
11/08/2013 4.7 4.9 4.7 4.9 740
11/07/2013 4.705 4.73 4.7 4.7 400
11/06/2013 4.76 4.76 4.7001 4.71 500
11/05/2013 4.75 4.95 4.75 4.78 1,408
11/04/2013 4.73 4.73 4.73 4.73 100
11/01/2013 4.89 4.89 4.55 4.65 1,500
10/31/2013 4.96 5.051 4.765 4.96 6,600
10/30/2013 5.05 5.08 4.94 5 5,940
10/29/2013 5.17 5.4 5 5 13,291
10/28/2013 5.22 5.22 4.9 4.9 2,783
10/25/2013 5.13 5.35 5.0201 5.14 2,569
10/24/2013 5.53 5.53 4.88 5.08 25,520
10/23/2013 5.67 6.05 5.4 5.5 8,599
10/22/2013 5.8 5.8 5 5.36 5,123
10/21/2013 4.81 6.01 4.81 5.95 19,188
10/18/2013 5.8 6.3399 4.89 5.17 23,092
10/17/2013 4.49 5.849 4.49 5.8 27,131
10/16/2013 4.6 5 4.56 4.72 10,170
10/15/2013 4.5 4.89 4.5 4.63 18,232
10/14/2013 4.42 4.6 4.335 4.499 28,651
10/11/2013 4.39 4.54 4.11 4.25 32,100
10/10/2013 4.19 4.64 4.06 4.47 31,455
10/09/2013 4.06 4.399 4.01 4.09 19,098
10/08/2013 4.07 4.07 3.97 4.03 1,108
10/07/2013 3.95 4.1 3.85 3.85 3,557
10/04/2013 3.88 4.22 3.758 3.85 5,425
10/03/2013 3.93 4.54 3.79 3.83 42,816
10/02/2013 3.96 4.03 3.83 3.845 11,300
10/01/2013 3.87 3.87 3.87 3.87 00
09/30/2013 3.87 3.87 3.87 3.87 00
09/27/2013 3.9 4.09 3.85 3.87 4,445
09/26/2013 3.84 4.1 3.84 3.92 1,006
09/25/2013 3.99 4.1 3.42 3.77 111,210
09/24/2013 4 4 3.76 3.76 400
09/23/2013 3.91 4 3.83 4 4,552
09/20/2013 3.51 3.92 3.49 3.92 4,378
09/19/2013 3.63 3.63 3.63 3.63 00
09/18/2013 3.68 3.84 3.32 3.63 14,289
09/17/2013 3.8 3.8399 3.48 3.48 3,200
09/16/2013 3.8399 3.8399 3.8399 3.8399 1,000
09/13/2013 3.45 3.7 3.45 3.7 432
09/12/2013 3.45 3.4501 3.45 3.4501 500
09/11/2013 3.38 3.46 3.31 3.31 1,494
09/10/2013 3.47 3.54 3.47 3.5 714
09/09/2013 3.43 3.51 3.4 3.5 7,866
09/06/2013 3.56 3.56 3.56 3.56 200
09/05/2013 3.49 3.49 3.49 3.49 200
09/04/2013 3.65 3.65 3.65 3.65 00
09/03/2013 3.63 3.65 3.5401 3.65 1,808
08/30/2013 3.65 3.65 3.5 3.65 8,960
08/29/2013 3.65 3.67 3.65 3.65 2,675
08/28/2013 3.6 3.6724 3.6 3.6724 6,227
08/27/2013 3.6 3.6 3.565 3.6 900
08/26/2013 3.65 3.65 3.5301 3.64 1,867
08/23/2013 3.52 3.6799 3.52 3.6799 552
08/22/2013 3.56 3.64 3.56 3.64 7,588
08/21/2013 3.601 3.644 3.57 3.61 4,209
08/20/2013 3.71 3.74 3.5725 3.5725 2,499
08/19/2013 3.65 3.74 3.56 3.74 4,952
08/16/2013 3.5 3.56 3.48 3.56 3,273
08/15/2013 3.48 3.48 3.48 3.48 100
08/14/2013 3.55 3.57 3.5 3.5 5,200
08/13/2013 3.56 3.56 3.56 3.56 100
08/12/2013 3.56 3.6 3.56 3.6 500
08/09/2013 3.65 3.65 3.6 3.6 904
08/08/2013 3.6 3.63 3.55 3.61 1,230
08/07/2013 3.6 3.62 3.6 3.62 2,810
08/06/2013 3.74 3.74 3.74 3.74 513
08/05/2013 3.63 3.63 3.63 3.63 100
08/02/2013 3.56 3.84 3.56 3.6308 4,497
08/01/2013 3.62 3.62 3.58 3.59 2,051
07/31/2013 3.6 3.67 3.55 3.5601 4,792
07/30/2013 3.62 3.62 3.6 3.6 1,172
07/29/2013 3.6001 3.6001 3.6001 3.6001 890
07/26/2013 3.6 3.75 3.6 3.67 300
07/25/2013 3.75 3.7501 3.55 3.65 4,926
07/24/2013 3.68 3.68 3.55 3.55 814
07/23/2013 3.65 3.65 3.6 3.65 2,142
07/22/2013 3.65 3.745 3.65 3.65 2,607
07/19/2013 3.65 3.67 3.52 3.6501 6,545
07/18/2013 3.65 3.8399 3.65 3.68 2,202
07/17/2013 3.75 3.82 3.66 3.66 1,948
07/16/2013 3.79 3.84 3.6501 3.67 2,089
07/15/2013 3.62 3.8399 3.6175 3.65 2,829
07/12/2013 3.5 3.65 3.5 3.61 6,719
07/11/2013 3.45 3.55 3.44 3.539 2,930
07/10/2013 3.45 3.55 3.4 3.41 5,599
07/09/2013 3.4 3.42 3.32 3.42 8,219
07/08/2013 3.41 3.41 3.32 3.36 6,005
07/05/2013 3.36 3.42 3.36 3.36 878
07/03/2013 3.42 3.42 3.36 3.36 300
07/02/2013 3.32 3.37 3.32 3.33 5,444
07/01/2013 3.28 3.5399 3.28 3.34 4,158
06/28/2013 3.28 3.55 3.25 3.39 2,157
06/27/2013 3.27 3.41 3.27 3.41 300
06/26/2013 3.42 3.55 3.42 3.5 2,164
06/25/2013 3.52 3.54 3.39 3.39 1,643
06/24/2013 3.53 3.54 3.51 3.51 782
06/21/2013 3.55 3.55 3.19 3.49 8,510
06/20/2013 3.31 3.31 3.31 3.31 100
06/19/2013 3.33 3.55 3.33 3.53 1,519
06/18/2013 3.41 3.41 3.41 3.41 100
06/17/2013 3.48 3.48 3.4 3.4 200
06/14/2013 3.8 3.83 3.43 3.4799 5,700
06/13/2013 3.33 3.5 3.33 3.33 1,916
06/12/2013 3.42 3.43 3.35 3.42 2,387
06/11/2013 3.43 3.48 3.36 3.43 2,862
06/10/2013 3.3101 3.64 3.3101 3.4 5,639
06/07/2013 3.44 3.48 3.34 3.48 5,126
06/06/2013 3.26 3.43 3.25 3.43 3,646
06/05/2013 3.33 3.8 3.33 3.4242 33,019
06/04/2013 3.2001 3.2001 3.2001 3.2001 800
06/03/2013 3.111 3.491 3.111 3.4 875
05/31/2013 3.07 3.5 3.07 3.4 5,767
05/30/2013 3.16 3.5 3.16 3.47 9,512
05/29/2013 3.25 3.375 3.1 3.375 9,015
05/28/2013 3.3 3.3 2.9601 3.25 1,572
05/24/2013 3.15 3.25 3.15 3.25 1,087
05/23/2013 3.07 3.1 3.07 3.1 7,215
05/22/2013 3.05 3.1 3 3.1 12,100
05/21/2013 2.94 3.05 2.92 3.05 7,593
05/20/2013 2.99 2.99 2.99 2.99 150
05/17/2013 2.999 2.999 2.999 2.999 1,000
05/16/2013 3.02 3.02 3.02 3.02 00
05/15/2013 3.03 3.05 2.87 3.02 6,883
05/14/2013 2.97 3.05 2.9 3.05 4,732
05/13/2013 2.94 2.97 2.8 2.95 3,171
05/10/2013 2.96 2.96 2.96 2.96 00
05/09/2013 2.84 2.96 2.77 2.96 1,359
05/08/2013 2.86 2.9799 2.7601 2.946 2,983
05/07/2013 2.89 2.89 2.87 2.87 774
05/06/2013 2.94 2.94 2.55 2.91 850
05/03/2013 2.91 2.95 2.7 2.95 761
05/02/2013 2.95 2.95 2.61 2.91 400
05/01/2013 3.03 3.03 2.84 2.92 830
04/30/2013 3.05 3.05 3.0499 3.0499 600
04/29/2013 2.45 3.08 2.45 2.99 1,790
04/26/2013 2.718 3.08 2.718 3.08 300
04/25/2013 2.84 3.05 2.1101 3.05 3,390
04/24/2013 2.76 2.84 2.75 2.84 1,360
04/23/2013 2.85 2.85 2.83 2.83 400
04/22/2013 2.86 2.86 2.86 2.86 100
04/19/2013 2.92 2.92 2.92 2.92 00
04/18/2013 2.92 2.92 2.92 2.92 00
04/17/2013 2.92 2.92 2.92 2.92 00
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?