Fukuoka Financial Group, Inc. (FKKFY)
OTCMKTS · Delayed Price · Currency is USD
13.15
-0.13 (-0.98%)
At close: Oct 1, 2025
Fukuoka Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 12.32% | 4,265 |
| Oct 1, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.98% | 7,514 |
| Sep 30, 2025 | 14.88 | 14.88 | 13.28 | 13.28 | 13.28 | -17.00% | 2,024 |
| Sep 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 1,601 |
| Sep 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.06% | 203 |
| Sep 22, 2025 | 15.86 | 15.86 | 15.16 | 15.16 | 15.16 | 3.13% | 1,260 |
| Sep 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.58% | 685 |
| Sep 17, 2025 | 16.22 | 16.22 | 14.33 | 14.33 | 14.33 | -10.55% | 2,394 |
| Sep 11, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 6.02% | 134 |
| Sep 10, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 5.08% | 453 |
| Sep 9, 2025 | 14.96 | 14.96 | 14.38 | 14.38 | 14.38 | -6.20% | 2,829 |
| Sep 8, 2025 | 15.93 | 15.93 | 15.33 | 15.33 | 15.33 | 14.92% | 4,664 |
| Sep 4, 2025 | 15.07 | 15.16 | 13.34 | 13.34 | 13.34 | -14.27% | 1,760 |
| Aug 28, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 4.05% | 286 |
| Aug 21, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -9.64% | 243 |
| Aug 20, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 12.74% | 185 |
| Aug 19, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.55% | 100 |
| Aug 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 7.75% | 127 |
| Aug 4, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -2.24% | 738 |
| Jul 30, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.58% | 1,081 |
| Jul 21, 2025 | 13.81 | 13.81 | 13.78 | 13.78 | 13.78 | 0.22% | 776 |
| Jul 17, 2025 | 13.64 | 13.75 | 13.64 | 13.75 | 13.75 | 1.33% | 1,358 |
| Jul 15, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 11.05% | 742 |
| Jul 14, 2025 | 13.58 | 13.58 | 12.22 | 12.22 | 12.22 | -18.10% | 2,452 |
| Jul 10, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 12.52% | 170 |
| Jun 25, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.34% | 1,195 |
| Jun 24, 2025 | 13.75 | 13.75 | 13.44 | 13.44 | 13.44 | 1.17% | 2,378 |
| Jun 23, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 10.16% | 1,171 |
| Jun 18, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -3.21% | 214 |
| Jun 16, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -8.58% | 282 |
| Jun 13, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.52% | 1,065 |
| Jun 12, 2025 | 13.83 | 13.89 | 13.83 | 13.84 | 13.84 | 2.14% | 2,202 |
| Jun 11, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 9.01% | 1,129 |
| Jun 9, 2025 | 13.86 | 13.86 | 12.43 | 12.43 | 12.43 | 1.06% | 4,494 |
| Jun 6, 2025 | 13.95 | 13.95 | 12.30 | 12.30 | 12.30 | 2.33% | 5,062 |
| Jun 4, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -14.45% | 679 |
| Jun 2, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.55% | 1,995 |
| May 30, 2025 | 13.73 | 13.73 | 13.70 | 13.70 | 13.70 | -7.24% | 2,259 |
| May 28, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 9.98% | 764 |
| May 27, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.52% | 255 |
| May 23, 2025 | 13.45 | 13.45 | 13.36 | 13.36 | 13.36 | -0.30% | 1,169 |
| May 22, 2025 | 14.04 | 14.04 | 13.40 | 13.40 | 13.40 | 0.98% | 1,537 |
| May 19, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.60% | 654 |
| May 16, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -8.50% | 1,871 |
| May 14, 2025 | 13.88 | 14.59 | 13.88 | 14.59 | 14.59 | 7.99% | 2,066 |
| May 13, 2025 | 13.52 | 13.52 | 13.51 | 13.51 | 13.51 | -4.93% | 2,547 |
| May 9, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 16.67% | 117 |
| Apr 30, 2025 | 11.68 | 12.18 | 11.68 | 12.18 | 12.18 | -2.13% | 386 |
| Apr 25, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.20% | 101 |
| Apr 24, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -4.97% | 4,145 |