Fukuoka Financial Group, Inc. (FKKFY)
OTCMKTS · Delayed Price · Currency is USD
23.12
+2.26 (10.83%)
At close: Feb 11, 2026
Fukuoka Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -3.26% | 901 |
| Nov 3, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.98% | 347 |
| Oct 16, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2.65% | 1,277 |
| Oct 14, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.66% | 429 |
| Oct 6, 2025 | 12.88 | 13.54 | 12.88 | 13.54 | 13.54 | -8.33% | 2,424 |
| 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 |