KFFB

Historical Stock Prices

$9.185
*  
unch
unch
Get KFFB Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading KFFB 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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 9.185 9.185 9.185 9.185 00
04/28/2016 9.2 9.415 8.96 9.185 1,550
04/27/2016 9.27 9.27 9.2 9.2 1,504
04/26/2016 9.1 9.1 9.05 9.05 300
04/25/2016 9.0001 9.0001 9.0001 9.0001 00
04/22/2016 9.0001 9.0001 9 9.0001 3,130
04/21/2016 9.07 9.07 9.07 9.07 00
04/20/2016 9.084 9.0999 9.0075 9.07 1,222
04/19/2016 8.98 8.98 8.98 8.98 00
04/18/2016 9.1 9.1 8.78 8.98 5,304
04/15/2016 9.14 9.15 9 9 1,478
04/14/2016 9.0601 9.0601 9.0601 9.0601 00
04/13/2016 9.05 9.225 9.03 9.0601 1,477
04/12/2016 9.4299 9.4299 8.95 9.0541 44,423
04/11/2016 9 9.02 8.95 9.02 1,490
04/08/2016 9 9 8.99 9 9,365
04/07/2016 8.9 8.9 8.9 8.9 00
04/06/2016 8.85 8.93 8.78 8.9 5,300
04/05/2016 9.245 9.27 8.626 8.6485 3,122
04/04/2016 9.46 9.46 9.17 9.17 680
04/01/2016 9.04 9.04 8.65 8.72 1,394
03/31/2016 8.7815 9.176 8.7501 8.752 5,316
03/30/2016 8.776 8.776 8.7 8.7 1,029
03/29/2016 9.45 9.45 8.9567 8.9567 1,007
03/28/2016 8.97 8.97 8.97 8.97 152
03/24/2016 9.09 9.09 8.882 8.882 18,248
03/23/2016 9.0283 9.2605 9.0283 9.2605 2,311
03/22/2016 9 9 8.864 8.864 3,575
03/21/2016 9.15 9.15 9.15 9.15 208
03/18/2016 8.9999 8.9999 8.9999 8.9999 00
03/17/2016 8.99 9 8.99 8.9999 2,339
03/16/2016 8.85 8.85 8.85 8.85 800
03/15/2016 8.9 8.9 8.9 8.9 00
03/14/2016 8.9 8.9 8.9 8.9 00
03/11/2016 9 9 8.9 8.9 4,333
03/10/2016 8.7954 8.98 8.7954 8.98 686
03/09/2016 8.57 8.57 8.57 8.57 00
03/08/2016 8.57 8.57 8.57 8.57 00
03/07/2016 8.57 8.57 8.57 8.57 00
03/04/2016 8.9999 8.9999 8.514 8.57 1,899
03/03/2016 8.991 9 8.64 8.728 1,555
03/02/2016 8.95 8.95 8.95 8.95 00
03/01/2016 8.9 8.95 8.8999 8.95 2,001
02/29/2016 9 9 9 9 900
02/26/2016 9 9 9 9 00
02/25/2016 9 9 9 9 00
02/24/2016 9 9 9 9 00
02/23/2016 9 9 9 9 00
02/22/2016 9 9 8.925 9 6,324
02/19/2016 8.99 9 8.85 8.85 2,513
02/18/2016 8.999 8.999 8.999 8.999 00
02/17/2016 8.956 9 8.94 8.999 1,228
02/16/2016 8.86 8.86 8.85 8.86 709
02/12/2016 8.99 9 8.99 9 899
02/11/2016 9 9.0046 8.84 8.86 685
02/10/2016 9.34 9.34 9.15 9.15 2,024
02/09/2016 9.1701 9.1701 9.1701 9.1701 00
02/08/2016 9.1701 9.1701 9.1701 9.1701 00
02/05/2016 9.1701 9.1701 9.1701 9.1701 1,186
02/04/2016 9.33 9.35 9.33 9.35 2,415
02/03/2016 9.2 9.2 9.2 9.2 1,006
02/02/2016 9.2701 9.2701 9.2701 9.2701 114
02/01/2016 9.18 9.25 9.18 9.25 201
*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?