FKKFY(FKKFY)
FKKFY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $22.82 | $22.82 | $22.82 | $22.82 | 100 |
| 10/12/2026 | $22.65 | $22.82 | $22.58 | $22.82 | 600 |
| 10/9/2026 | $23.13 | $23.13 | $23.13 | $23.13 | 147 |
| 10/8/2026 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 10/7/2026 | $24.00 | $24.00 | $24.00 | $24.00 | 11,200 |
| 10/6/2026 | $25.75 | $25.75 | $25.28 | $25.29 | 11,615 |
| 10/5/2026 | $25.20 | $25.20 | $25.20 | $25.20 | 100 |
| 10/2/2026 | $25.20 | $25.20 | $25.20 | $25.20 | 100 |
| 10/1/2026 | $25.20 | $25.20 | $25.20 | $25.20 | 100 |
| 9/30/2026 | $25.65 | $25.68 | $25.19 | $25.20 | 19,000 |
| 9/29/2026 | $24.49 | $25.15 | $24.49 | $25.15 | 12,200 |
| 9/28/2026 | $24.40 | $24.40 | $24.40 | $24.40 | 1,084 |
| 9/25/2026 | $25.19 | $25.97 | $25.19 | $25.97 | 1,900 |
| 9/24/2026 | $24.25 | $24.25 | $24.25 | $24.25 | 134 |
| 9/23/2026 | $25.05 | $25.05 | $25.05 | $25.05 | 300 |
| 9/22/2026 | $26.44 | $26.44 | $26.44 | $26.44 | 200 |
| 9/21/2026 | $24.71 | $24.71 | $24.71 | $24.71 | 200 |
| 9/18/2026 | $24.71 | $24.71 | $24.71 | $24.71 | 200 |
| 9/17/2026 | $24.78 | $24.78 | $24.78 | $24.78 | 200 |
| 9/16/2026 | $24.66 | $24.78 | $24.66 | $24.78 | 319 |
| 9/15/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 1,000 |
| 9/14/2026 | $25.61 | $25.61 | $25.61 | $25.61 | 100 |
| 9/11/2026 | $25.61 | $25.61 | $25.61 | $25.61 | 100 |
| 9/10/2026 | $25.10 | $25.61 | $25.10 | $25.61 | 700 |
| 9/9/2026 | $24.76 | $24.76 | $24.76 | $24.76 | 600 |
| 9/8/2026 | $23.88 | $23.88 | $23.88 | $23.88 | 103 |
| 9/4/2026 | $23.88 | $23.88 | $23.88 | $23.88 | 103 |
| 9/3/2026 | $23.88 | $23.88 | $23.88 | $23.88 | 103 |
| 9/2/2026 | $23.88 | $23.88 | $23.88 | $23.88 | 103 |
| 9/1/2026 | $23.88 | $23.88 | $23.88 | $23.88 | 103 |
| 8/31/2026 | $23.88 | $23.88 | $23.88 | $23.88 | 103 |
| 8/28/2026 | $23.88 | $23.88 | $23.88 | $23.88 | 103 |
| 8/27/2026 | $23.88 | $23.88 | $23.88 | $23.88 | 14 |
| 8/26/2026 | $23.88 | $23.88 | $23.88 | $23.88 | 100 |
| 8/25/2026 | $23.88 | $23.88 | $23.88 | $23.88 | 200 |
| 8/24/2026 | $23.70 | $23.70 | $23.70 | $23.70 | 100 |
| 8/21/2026 | $23.70 | $23.70 | $23.70 | $23.70 | 205 |
| 8/20/2026 | $21.91 | $23.65 | $21.91 | $23.65 | 600 |
| 8/19/2026 | $24.76 | $24.76 | $24.76 | $24.76 | 50 |
| 8/18/2026 | $23.70 | $24.76 | $23.70 | $24.76 | 700 |
| 8/17/2026 | $25.35 | $25.35 | $25.35 | $25.35 | 2,900 |
| 8/14/2026 | $24.26 | $25.25 | $24.26 | $25.25 | 4,500 |
| 8/13/2026 | $22.40 | $22.40 | $22.40 | $22.40 | 50 |
| 8/12/2026 | $24.65 | $24.65 | $22.40 | $22.40 | 518 |
| 8/11/2026 | $21.96 | $21.96 | $21.96 | $21.96 | 1,200 |
| 8/10/2026 | $21.66 | $22.84 | $21.66 | $22.84 | 1,400 |
| 8/7/2026 | $23.83 | $23.83 | $23.83 | $23.83 | 200 |
| 8/6/2026 | $23.83 | $23.83 | $23.83 | $23.83 | 300 |
| 8/5/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 200 |
| 8/4/2026 | $22.36 | $22.36 | $22.36 | $22.36 | 1,340 |
| 8/3/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 7/31/2026 | $22.99 | $22.99 | $22.00 | $22.00 | 2,500 |
| 7/30/2026 | $24.75 | $24.75 | $24.75 | $24.75 | 200 |
| 7/29/2026 | $24.75 | $24.75 | $24.75 | $24.75 | 200 |
| 7/28/2026 | $24.10 | $24.10 | $24.10 | $24.10 | 200 |
| 7/27/2026 | $25.80 | $25.80 | $25.80 | $25.80 | 810 |
| 7/24/2026 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 7/23/2026 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 7/22/2026 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 7/21/2026 | $22.90 | $22.90 | $22.90 | $22.90 | 200 |
| 7/20/2026 | $24.41 | $24.41 | $21.95 | $21.95 | 1,001 |
| 7/17/2026 | $22.50 | $23.84 | $22.50 | $23.84 | 500 |
| 7/16/2026 | $23.18 | $23.98 | $23.18 | $23.98 | 3,603 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
