Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmers Capital BA (NQ: FFKT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 29.00 29.21 28.28 29.21 3,982 +0.06(+0.20%)
Oct 30, 2007 29.65 29.65 29.06 29.15 4,262 -0.50(-1.68%)
Oct 29, 2007 29.78 29.91 29.65 29.65 3,561 -0.06(-0.20%)
Oct 26, 2007 29.75 29.75 28.92 29.70 2,229 +0.50(+1.70%)
Oct 25, 2007 28.72 29.29 28.72 29.21 4,314 +0.41(+1.42%)
Oct 24, 2007 28.73 28.91 28.73 28.80 4,187 -0.30(-1.04%)
Oct 23, 2007 28.73 29.10 28.73 29.10 6,958 +0.36(+1.25%)
Oct 22, 2007 28.85 29.06 28.73 28.74 6,881 -0.36(-1.24%)
Oct 19, 2007 29.28 29.31 28.95 29.10 5,606 -0.11(-0.37%)
Oct 18, 2007 29.21 29.23 29.16 29.21 6,835 -0.21(-0.73%)
Oct 17, 2007 29.11 29.42 29.11 29.42 5,120 +0.46(+1.58%)
Oct 16, 2007 28.72 28.97 28.72 28.96 4,468 +0.23(+0.81%)
Oct 15, 2007 28.81 28.82 28.73 28.73 3,976 -0.09(-0.30%)
Oct 12, 2007 29.07 29.07 28.82 28.82 462 +0.01(+0.03%)
Oct 11, 2007 28.83 28.83 28.81 28.81 554 -0.16(-0.54%)
Oct 10, 2007 28.95 28.96 28.94 28.96 3,697 +0.07(+0.24%)
Oct 09, 2007 28.72 28.90 28.72 28.90 2,259 +0.15(+0.51%)
Oct 08, 2007 28.73 28.75 28.73 28.75 472 +0.00(+0.00%)
Oct 05, 2007 28.73 28.87 28.73 28.75 5,460 +0.03(+0.10%)
Oct 04, 2007 28.63 28.72 28.56 28.72 8,709 +0.00(+0.00%)
Oct 03, 2007 28.71 28.72 28.71 28.72 1,159 +0.00(+0.00%)
Oct 02, 2007 28.16 28.72 28.15 28.72 6,769 +0.61(+2.18%)
Oct 01, 2007 27.95 28.16 27.72 28.11 1,758 +0.42(+1.51%)
Sep 28, 2007 28.14 28.14 27.69 27.69 2,773 -0.16(-0.56%)
Sep 27, 2007 27.89 28.06 27.84 27.84 1,951 +0.00(+0.00%)
Sep 26, 2007 28.16 28.16 27.75 27.84 1,557 +0.18(+0.63%)
Sep 25, 2007 27.84 27.90 27.67 27.67 3,492 -0.18(-0.63%)
Sep 24, 2007 27.94 27.94 27.84 27.84 1,023 -0.07(-0.24%)
Sep 21, 2007 28.23 28.23 27.91 27.91 6,758 -0.32(-1.14%)
Sep 20, 2007 28.18 28.56 28.04 28.23 3,085 -0.16(-0.55%)
Sep 19, 2007 27.89 28.64 27.89 28.39 6,423 +0.43(+1.53%)
Sep 18, 2007 27.99 28.07 27.96 27.96 950 +0.10(+0.35%)
Sep 17, 2007 28.56 28.56 27.86 27.86 308 -0.06(-0.21%)
Sep 14, 2007 27.95 27.95 27.92 27.92 308 -0.16(-0.55%)
Sep 13, 2007 27.83 28.08 27.71 28.08 3,009 +0.16(+0.56%)
Sep 12, 2007 27.97 28.11 27.82 27.92 3,389 +0.06(+0.21%)
Sep 11, 2007 28.26 28.46 27.65 27.86 12,671 -0.86(-2.98%)
Sep 10, 2007 27.75 28.72 27.75 28.72 3,492 +0.97(+3.51%)
Sep 07, 2007 28.46 28.46 27.60 27.75 8,875 -0.81(-2.83%)
Sep 06, 2007 28.80 28.81 28.43 28.55 1,438 -0.15(-0.51%)
Sep 05, 2007 28.77 28.77 28.04 28.70 6,162 -0.07(-0.24%)
Sep 04, 2007 28.89 28.89 28.76 28.77 2,465 -0.18(-0.64%)
Aug 31, 2007 29.01 29.03 28.95 28.95 1,805 -0.03(-0.10%)
Aug 30, 2007 29.23 29.23 28.88 28.98 3,492 -0.37(-1.26%)
Aug 29, 2007 30.11 30.18 29.21 29.35 8,088 +0.34(+1.17%)
Aug 28, 2007 29.44 29.44 29.01 29.01 1,129 -0.27(-0.93%)
Aug 27, 2007 29.68 29.72 29.21 29.28 2,629 -0.57(-1.92%)
Aug 24, 2007 29.87 30.17 29.29 29.86 6,994 -0.02(-0.07%)
Aug 23, 2007 28.91 29.88 28.84 29.88 1,438 +1.03(+3.58%)
Aug 22, 2007 28.91 28.91 28.62 28.85 3,000 -0.21(-0.74%)
Aug 21, 2007 29.21 29.23 28.99 29.06 2,157 -0.25(-0.86%)
Aug 20, 2007 28.82 29.31 28.76 29.31 821 +0.54(+1.86%)
Aug 17, 2007 29.21 30.11 28.78 28.78 3,025 +0.09(+0.31%)
Aug 16, 2007 29.43 29.71 28.69 28.69 5,752 -0.89(-3.00%)
Aug 15, 2007 29.19 29.58 28.73 29.58 6,181 +0.39(+1.35%)
Aug 14, 2007 29.39 29.60 29.13 29.18 18,021 +0.06(+0.22%)
Aug 13, 2007 29.60 29.81 29.04 29.12 8,513 +0.08(+0.27%)
Aug 10, 2007 29.04 29.26 29.02 29.04 5,649 -0.14(-0.47%)
Aug 09, 2007 29.35 29.40 29.03 29.18 7,088 -0.21(-0.73%)
Aug 08, 2007 29.16 29.56 29.10 29.39 10,988 +0.48(+1.65%)
Aug 07, 2007 28.72 28.91 28.71 28.91 6,943 +0.05(+0.17%)
Aug 06, 2007 28.69 28.94 28.69 28.87 9,265 +0.15(+0.51%)
Aug 03, 2007 28.72 29.17 28.38 28.72 7,916 -0.49(-1.67%)
Aug 02, 2007 29.39 29.39 28.87 29.21 10,711 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.