FFKY

First Financial Service Corporation Historical Stock Prices

$3.63
*  
0.14
3.71%
Get FFKY Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FFKY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFKY Pre-Market
 
 
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 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.74  3.87  3.63  3.63 17,968
09/19/2014 3.74 3.87 3.63 3.63 17,968
09/18/2014 3.78 3.78 3.7 3.77 5,014
09/17/2014 3.87 3.88 3.7001 3.73 2,728
09/16/2014 3.89 3.9 3.7 3.83 9,954
09/15/2014 3.72 3.89 3.7 3.89 6,330
09/12/2014 3.82 3.85 3.82 3.85 3,705
09/11/2014 3.7 3.9 3.7 3.85 6,218
09/10/2014 3.79 3.83 3.7 3.83 6,793
09/09/2014 3.83 3.83 3.61 3.79 6,483
09/08/2014 3.72 3.85 3.72 3.85 10,371
09/05/2014 3.57 3.63 3.57 3.6001 1,716
09/04/2014 3.58 3.58 3.57 3.57 269
09/03/2014 3.57 3.696 3.57 3.65 1,372
09/02/2014 3.65 3.659 3.65 3.65 1,160
08/29/2014 3.6 3.65 3.6 3.65 1,060
08/28/2014 3.56 3.61 3.56 3.6 8,091
08/27/2014 3.4501 3.63 3.4501 3.63 3,574
08/26/2014 3.7 3.7 3.26 3.46 18,468
08/25/2014 3.65 3.65 3.65 3.65 00
08/22/2014 3.65 3.65 3.65 3.65 00
08/21/2014 3.65 3.75 3.58 3.65 51,341
08/20/2014 3.55 3.65 3.55 3.65 3,640
08/19/2014 3.6 3.6001 3.6 3.6001 2,058
08/18/2014 3.63 3.67 3.41 3.58 30,346
08/15/2014 3.7 3.7 3.67 3.67 2,050
08/14/2014 3.74 3.74 3.7 3.7 350
08/13/2014 3.85 3.85 3.67 3.67 2,509
08/12/2014 3.78 3.87 3.78 3.84 2,862
08/11/2014 3.68 3.76 3.66 3.67 4,076
08/08/2014 3.85 3.87 3.76 3.87 10,417
08/07/2014 3.75 3.792 3.72 3.78 1,750
08/06/2014 3.72 3.74 3.72 3.7305 300
08/05/2014 3.68 3.86 3.6357 3.74 9,693
08/04/2014 3.72 3.72 3.72 3.72 00
08/01/2014 3.72 3.72 3.72 3.72 00
07/31/2014 3.75 3.75 3.7 3.72 912
07/30/2014 3.8 3.8 3.8 3.8 00
07/29/2014 3.8 3.8 3.8 3.8 00
07/28/2014 3.8 3.8 3.72 3.8 6,337
07/25/2014 3.87 3.94 3.8 3.8 21,600
07/24/2014 3.84 3.88 3.8 3.8 6,214
07/23/2014 3.9 3.92 3.8 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
04/21/2014 3.66 3.7899 3.66 3.7899 879
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
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?