Fukuoka Financial Group, Inc. (FKKFY)
OTCMKTS · Delayed Price · Currency is USD
18.93
-0.29 (-1.53%)
At close: Mar 27, 2026
FKKFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.53% | 233 |
| Mar 26, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -11.83% | 169 |
| Mar 25, 2026 | 21.00 | 21.80 | 20.00 | 21.80 | 21.80 | 9.85% | 376 |
| Mar 23, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.26% | 287 |
| Mar 20, 2026 | 18.88 | 20.30 | 18.88 | 20.30 | 20.30 | 6.98% | 348 |
| Mar 17, 2026 | 19.01 | 19.01 | 18.98 | 18.98 | 18.98 | 4.89% | 31,047 |
| Mar 13, 2026 | 19.00 | 19.00 | 17.00 | 18.10 | 18.10 | 2.09% | 3,753 |
| Mar 12, 2026 | 16.97 | 18.58 | 16.97 | 17.73 | 17.73 | -11.68% | 7,837 |
| Mar 11, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.05% | 252 |
| Mar 10, 2026 | 20.00 | 20.08 | 20.00 | 20.08 | 20.08 | 0.05% | 8,566 |
| Mar 9, 2026 | 18.72 | 20.07 | 18.68 | 20.07 | 20.07 | -0.26% | 711 |
| Mar 5, 2026 | 20.10 | 20.12 | 20.10 | 20.12 | 20.12 | 0.61% | 2,056 |
| Mar 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.73% | 135 |
| Mar 3, 2026 | 19.72 | 19.72 | 19.28 | 19.28 | 19.28 | -9.99% | 4,108 |
| Mar 2, 2026 | 21.43 | 22.44 | 21.42 | 21.42 | 21.42 | 14.98% | 6,436 |
| Feb 25, 2026 | 20.70 | 20.70 | 18.63 | 18.63 | 18.63 | -18.36% | 1,479 |
| Feb 20, 2026 | 22.10 | 22.82 | 22.10 | 22.82 | 22.82 | -4.68% | 1,491 |
| Feb 19, 2026 | 21.83 | 23.94 | 21.83 | 23.94 | 23.94 | 23.53% | 1,075 |
| Feb 18, 2026 | 21.61 | 21.61 | 19.38 | 19.38 | 19.38 | -16.47% | 1,398 |
| Feb 13, 2026 | 23.24 | 23.24 | 23.20 | 23.20 | 23.20 | -0.90% | 2,589 |
| Feb 12, 2026 | 23.75 | 23.77 | 23.41 | 23.41 | 23.41 | 1.25% | 3,176 |
| Feb 11, 2026 | 23.09 | 23.12 | 23.09 | 23.12 | 23.12 | 10.83% | 1,840 |
| Feb 9, 2026 | 21.78 | 21.78 | 20.86 | 20.86 | 20.86 | -9.30% | 1,771 |
| Feb 6, 2026 | 23.86 | 23.86 | 22.81 | 23.00 | 23.00 | 7.54% | 1,889 |
| Feb 5, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 15.49% | 1,425 |
| Feb 3, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 11.50% | 389 |
| Feb 2, 2026 | 18.41 | 18.41 | 16.60 | 16.61 | 16.61 | -9.78% | 4,935 |
| Jan 30, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 8.61% | 1,747 |
| Jan 12, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.07% | 347 |
| Jan 6, 2026 | 16.66 | 16.77 | 16.66 | 16.77 | 16.77 | 2.88% | 850 |
| Jan 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.18% | 183 |
| Dec 31, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.62% | 138 |
| Dec 24, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.31% | 133 |
| Dec 22, 2025 | 16.13 | 16.13 | 15.96 | 15.96 | 15.96 | -3.74% | 863 |
| Dec 19, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 10.53% | 1,377 |
| Dec 18, 2025 | 16.23 | 16.23 | 15.00 | 15.00 | 15.00 | -7.58% | 3,561 |
| Dec 17, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 11.09% | 2,205 |
| Dec 15, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -5.06% | 249 |
| Dec 8, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.07% | 205 |
| Dec 2, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 3.70% | 623 |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.32% | 827 |
| Nov 24, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -9.78% | 148 |
| Nov 21, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 13.92% | 191 |
| Nov 20, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 3.41% | 349 |
| Nov 19, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -4.90% | 265 |
| Nov 17, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.14% | 121 |
| Nov 14, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 3.16% | 133 |
| Nov 12, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -6.45% | 1,136 |
| Nov 6, 2025 | 15.99 | 15.99 | 15.20 | 15.20 | 15.20 | 6.37% | 535 |
| Nov 5, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 2.51% | 460 |