Fukuoka Financial Group, Inc. (FKKFY)
OTCMKTS · Delayed Price · Currency is USD
22.39
+1.08 (5.04%)
Nov 6, 2026, 4:00 PM EST
FKKFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 5.04% | 100 |
| Nov 5, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -4.80% | 626 |
| Nov 4, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -6.51% | 230 |
| Oct 30, 2026 | 22.10 | 23.95 | 22.10 | 23.95 | 23.95 | 6.44% | 448 |
| Oct 29, 2026 | 23.02 | 23.02 | 22.32 | 22.50 | 22.50 | 1.61% | 1,705 |
| Oct 26, 2026 | 21.23 | 22.14 | 21.23 | 22.14 | 22.14 | 5.02% | 1,196 |
| Oct 23, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -4.20% | 330 |
| Oct 19, 2026 | 22.93 | 22.93 | 22.01 | 22.01 | 22.01 | -4.30% | 587 |
| Oct 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.66% | 179 |
| Oct 15, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.85% | 617 |
| Oct 12, 2026 | 22.65 | 22.82 | 22.58 | 22.82 | 22.82 | -1.34% | 593 |
| Oct 9, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -3.63% | 147 |
| Oct 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.09% | 11,169 |
| Oct 6, 2026 | 25.75 | 25.75 | 25.28 | 25.29 | 25.29 | 0.35% | 11,615 |
| Sep 30, 2026 | 25.65 | 25.68 | 25.19 | 25.20 | 25.20 | 0.20% | 18,972 |
| Sep 29, 2026 | 24.49 | 25.15 | 24.49 | 25.15 | 25.15 | 3.06% | 12,172 |
| Sep 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.67% | 219 |
| Sep 25, 2026 | 25.19 | 25.97 | 25.19 | 25.60 | 25.60 | 5.57% | 1,890 |
| Sep 24, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -3.19% | 134 |
| Sep 23, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -5.26% | 271 |
| Sep 22, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 7.01% | 192 |
| Sep 18, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.29% | 200 |
| Sep 16, 2026 | 24.66 | 24.78 | 24.66 | 24.78 | 24.78 | -0.88% | 319 |
| Sep 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.38% | 956 |
| Sep 10, 2026 | 25.10 | 25.61 | 25.10 | 25.61 | 25.61 | 3.43% | 681 |
| Sep 9, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 3.69% | 572 |
| Aug 25, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.76% | 187 |
| Aug 21, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.21% | 210 |
| Aug 20, 2026 | 21.91 | 23.65 | 21.91 | 23.65 | 23.65 | -4.48% | 574 |
| Aug 18, 2026 | 23.70 | 24.76 | 23.70 | 24.76 | 24.76 | -2.33% | 668 |
| Aug 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.40% | 2,862 |
| Aug 14, 2026 | 24.26 | 25.25 | 24.26 | 25.25 | 25.25 | 12.72% | 4,464 |
| Aug 12, 2026 | 24.65 | 24.65 | 22.40 | 22.40 | 22.40 | 2.00% | 518 |
| Aug 11, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -3.85% | 1,189 |
| Aug 10, 2026 | 21.66 | 22.84 | 21.66 | 22.84 | 22.84 | -4.15% | 1,393 |
| Aug 6, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -3.89% | 250 |
| Aug 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 10.89% | 197 |
| Aug 4, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.64% | 1,340 |
| Jul 31, 2026 | 22.99 | 22.99 | 22.00 | 22.00 | 22.00 | -11.11% | 2,463 |
| Jul 29, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2.70% | 172 |
| Jul 28, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -6.59% | 162 |
| Jul 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 12.66% | 810 |
| Jul 21, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 4.33% | 198 |
| Jul 20, 2026 | 24.41 | 24.41 | 21.95 | 21.95 | 21.95 | -7.93% | 1,001 |
| Jul 17, 2026 | 22.50 | 23.84 | 22.50 | 23.84 | 23.84 | -0.58% | 455 |
| Jul 16, 2026 | 23.18 | 23.98 | 23.18 | 23.98 | 23.98 | 11.02% | 3,603 |
| Jul 14, 2026 | 25.00 | 25.00 | 21.60 | 21.60 | 21.60 | -4.59% | 362 |
| Jul 13, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.44% | 958 |
| Jul 8, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -6.28% | 1,341 |
| Jul 6, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 6.77% | 238 |