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, 2012 11.68 11.96 11.40 11.62 32,739 -0.08(-0.67%)
Oct 26, 2012 11.97 11.70 11.70 11.70 46,838 -0.26(-2.20%)
Oct 25, 2012 10.27 12.17 10.24 11.97 49,995 +1.67(+16.27%)
Oct 24, 2012 10.22 10.29 10.05 10.29 19,928 +0.07(+0.67%)
Oct 23, 2012 10.19 10.32 10.19 10.22 68,899 -0.05(-0.47%)
Oct 19, 2012 10.09 10.47 10.08 10.27 52,663 +0.17(+1.64%)
Oct 18, 2012 9.911 10.13 9.663 10.11 23,763 +0.29(+2.98%)
Oct 17, 2012 9.736 10.02 9.502 9.814 27,770 +0.06(+0.60%)
Oct 16, 2012 9.979 10.03 9.736 9.755 7,446 -0.19(-1.96%)
Oct 15, 2012 9.921 10.18 9.921 9.950 4,449 +0.12(+1.19%)
Oct 12, 2012 9.960 10.23 9.833 9.833 10,439 -0.29(-2.88%)
Oct 11, 2012 10.23 10.23 10.02 10.13 4,224 -0.10(-0.95%)
Oct 10, 2012 10.27 10.27 10.18 10.22 4,452 -0.05(-0.47%)
Oct 09, 2012 10.19 10.27 10.13 10.27 55,263 +0.15(+1.44%)
Oct 08, 2012 9.765 10.21 9.765 10.13 48,172 +0.28(+2.87%)
Oct 05, 2012 10.17 10.20 9.697 9.843 21,244 -0.23(-2.32%)
Oct 04, 2012 10.22 10.22 10.05 10.08 6,790 -0.14(-1.33%)
Oct 03, 2012 10.03 10.21 9.979 10.21 8,319 -0.01(-0.09%)
Oct 02, 2012 10.14 10.22 10.04 10.22 4,314 +0.00(+0.00%)
Oct 01, 2012 10.17 10.27 10.01 10.22 32,248 +0.00(+0.00%)
Sep 28, 2012 10.13 10.22 10.04 10.22 10,735 +0.00(+0.00%)
Sep 27, 2012 10.22 10.22 10.04 10.22 4,304 +0.06(+0.57%)
Sep 26, 2012 10.13 10.21 9.979 10.16 39,824 +0.04(+0.38%)
Sep 25, 2012 9.726 10.21 9.726 10.13 67,602 +0.46(+4.73%)
Sep 24, 2012 9.648 10.22 9.648 9.668 39,585 -0.51(-4.98%)
Sep 21, 2012 9.726 10.19 9.726 10.17 20,504 +0.18(+1.75%)
Sep 20, 2012 10.13 10.22 9.794 9.998 3,455 -0.03(-0.29%)
Sep 19, 2012 10.13 10.16 9.775 10.03 10,433 +0.36(+3.73%)
Sep 18, 2012 10.03 10.03 9.648 9.668 4,800 -0.32(-3.22%)
Sep 17, 2012 10.20 10.20 9.989 9.989 726 -0.23(-2.29%)
Sep 14, 2012 9.969 10.22 9.960 10.22 35,346 +0.10(+0.96%)
Sep 13, 2012 9.960 10.13 9.629 10.13 31,042 +0.20(+2.06%)
Sep 12, 2012 9.716 9.969 9.697 9.921 37,399 +0.47(+4.94%)
Sep 11, 2012 9.541 9.696 9.444 9.453 7,274 -0.09(-0.92%)
Sep 10, 2012 9.531 9.541 9.375 9.541 2,002 -0.16(-1.69%)
Sep 07, 2012 9.541 9.705 9.385 9.705 3,808 -0.06(-0.62%)
Sep 06, 2012 9.882 9.882 9.502 9.765 12,082 -0.13(-1.28%)
Sep 05, 2012 9.122 9.911 9.079 9.891 30,186 +0.87(+9.60%)
Sep 04, 2012 8.976 9.054 8.791 9.025 1,584 -0.13(-1.38%)
Aug 31, 2012 9.375 9.375 9.152 9.152 1,197 -0.34(-3.59%)
Aug 30, 2012 9.356 9.541 8.509 9.492 3,987 -0.21(-2.21%)
Aug 29, 2012 9.298 9.706 9.249 9.706 1,315 +0.00(+0.00%)
Aug 27, 2012 9.551 9.736 9.492 9.706 4,540 +0.15(+1.53%)
Aug 24, 2012 9.541 9.736 9.541 9.560 2,567 +0.05(+0.51%)
Aug 23, 2012 9.967 9.967 9.512 9.512 5,809 -0.37(-3.74%)
Aug 22, 2012 9.906 9.930 9.737 9.882 821 +0.10(+1.00%)
Aug 21, 2012 9.891 9.979 9.745 9.784 6,059 -0.16(-1.57%)
Aug 20, 2012 9.969 10.22 9.741 9.940 14,592 -0.27(-2.66%)
Aug 17, 2012 9.414 10.21 9.307 10.21 12,562 +0.95(+10.29%)
Aug 16, 2012 8.782 9.483 8.578 9.259 9,573 +0.47(+5.32%)
Aug 15, 2012 8.782 8.859 8.519 8.791 12,293 +0.03(+0.33%)
Aug 14, 2012 8.528 9.434 8.509 8.762 8,325 +0.25(+2.88%)
Aug 13, 2012 8.519 8.519 8.353 8.517 8,554 -0.00(-0.02%)
Aug 10, 2012 8.032 8.519 8.032 8.519 7,523 +0.45(+5.55%)
Aug 09, 2012 8.081 8.129 8.024 8.071 19,341 +0.04(+0.48%)
Aug 08, 2012 7.954 8.081 7.915 8.032 11,914 +0.15(+1.85%)
Aug 07, 2012 7.886 7.886 7.847 7.886 2,883 +0.10(+1.24%)
Aug 06, 2012 7.886 7.886 7.789 7.790 3,102 +0.00(+0.01%)
Aug 03, 2012 7.876 7.876 7.789 7.789 986 -0.05(-0.62%)
Aug 02, 2012 7.779 7.837 7.778 7.837 11,044 -0.01(-0.15%)
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.