Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 1:45AM ET - U.S. Markets open in 7 hours and 45 minutes. Dow Up 0.34% Nasdaq Up 0.29%
First Financial Service Corp. (FFKY)On Nov 30: 8.38  Down 0.41 (4.66%)  
MORE ON FFKY
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-098.798.798.208.3823,6008.38
27-Nov-098.968.978.798.793,5008.79
25-Nov-099.259.298.979.078,7009.07
24-Nov-099.709.709.419.5111,7009.51
23-Nov-099.579.968.769.753,6009.75
20-Nov-099.059.619.059.357,8009.35
19-Nov-0910.0010.009.059.053,8009.05
18-Nov-099.579.869.169.171,4009.17
17-Nov-099.069.559.069.268009.26
16-Nov-099.479.858.999.1012,3009.10
13-Nov-099.129.258.749.2510,0009.25
12-Nov-099.9010.199.079.073,2009.07
11-Nov-099.559.679.449.642,7009.64
10-Nov-099.8610.149.239.4915,9009.49
9-Nov-099.269.959.189.9512,4009.95
6-Nov-098.969.828.969.2615,2009.26
5-Nov-098.919.648.659.6317,5009.63
4-Nov-098.529.418.288.9112,7008.91
3-Nov-098.918.918.118.466,6008.46
2-Nov-099.209.208.078.2414,2008.24
30-Oct-099.179.448.909.168,6009.16
29-Oct-099.549.869.039.2112,2009.21
28-Oct-099.889.928.998.9915,6008.99
27-Oct-0910.0310.199.899.8910,5009.89
26-Oct-0910.0010.5010.0010.007,30010.00
23-Oct-0910.1910.4910.0010.069,60010.06
22-Oct-0910.2610.7110.2010.409,80010.40
21-Oct-0910.9710.9710.2510.2912,60010.29
20-Oct-0910.6510.9010.6210.624,80010.62
19-Oct-0910.8510.9110.5110.915,60010.91
16-Oct-0911.2411.7510.9310.935,90010.93
15-Oct-0911.6111.6211.2211.223,80011.22
14-Oct-0912.2512.4611.8412.001,40012.00
13-Oct-0912.5612.5611.9012.199,90012.19
12-Oct-0912.7012.7012.5012.504,00012.50
9-Oct-0912.9012.9012.6512.778,10012.77
8-Oct-0912.9012.9012.7512.751,10012.75
7-Oct-0912.8012.8612.6912.822,60012.82
6-Oct-0912.9912.9912.4812.718,90012.71
5-Oct-0913.1713.1712.7212.762,70012.76
2-Oct-0913.0713.2213.0313.033,70013.03
1-Oct-0913.5313.5313.0613.064,00013.06
30-Sep-0913.2913.4713.2913.472,60013.47
29-Sep-0913.5513.7013.4413.701,00013.70
28-Sep-0914.6514.6513.2514.021,60014.02
25-Sep-0914.3014.6514.0014.652,10014.65
24-Sep-0914.0414.2813.5113.864,90013.86
23-Sep-0914.1014.1013.9114.093,30014.09
22-Sep-0914.2914.2913.8014.149,20014.14
21-Sep-0914.9614.9614.2914.292,00014.29
18-Sep-0914.8614.8613.8614.3016,50014.30
17-Sep-0913.7814.9713.7814.9770014.97
16-Sep-0914.6514.8214.0514.224,50014.22
15-Sep-0915.6715.6714.2814.681,10014.68
14-Sep-0916.4316.8514.5015.755,50015.75
11-Sep-0915.0516.5015.0516.074,10016.07
11-Sep-09 $ 0.05 Dividend
10-Sep-0914.5014.9614.4814.961,90014.91
9-Sep-0914.5714.5714.5714.5780014.52
8-Sep-0914.3414.6013.8614.601,70014.55
4-Sep-0913.9514.4813.3414.385,10014.33
3-Sep-0914.3114.3113.4614.012,40013.96
2-Sep-0913.6014.4013.3213.651,90013.60
1-Sep-0914.3214.4413.5513.586,10013.53
31-Aug-0914.3314.5114.0214.5121,50014.46
28-Aug-0914.9014.9014.2514.3613,30014.31
27-Aug-0914.9414.9914.7614.865,00014.81
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions