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, 2014 22.59 22.59 21.72 21.85 18,142 -0.63(-2.81%)
Oct 30, 2014 22.25 22.51 21.97 22.48 14,650 +0.58(+2.67%)
Oct 29, 2014 22.30 22.59 21.90 21.90 11,478 -0.55(-2.43%)
Oct 28, 2014 22.53 22.54 22.32 22.44 7,663 -0.09(-0.39%)
Oct 27, 2014 22.40 22.53 22.53 22.53 3,614 +0.00(+0.00%)
Oct 24, 2014 22.06 22.58 22.02 22.53 17,765 +0.46(+2.07%)
Oct 23, 2014 22.28 22.37 21.92 22.07 18,391 -0.18(-0.79%)
Oct 22, 2014 22.26 22.26 21.91 22.25 16,453 +0.16(+0.71%)
Oct 21, 2014 21.96 22.26 21.86 22.09 9,588 +0.25(+1.16%)
Oct 20, 2014 21.68 21.95 21.53 21.84 11,696 +0.11(+0.49%)
Oct 17, 2014 21.90 21.90 21.44 21.73 10,399 +0.05(+0.22%)
Oct 16, 2014 21.54 21.88 21.17 21.68 8,570 -0.08(-0.36%)
Oct 15, 2014 21.65 21.96 21.40 21.76 12,455 -0.01(-0.04%)
Oct 14, 2014 21.67 21.96 21.31 21.77 21,277 -0.03(-0.13%)
Oct 13, 2014 21.55 21.88 21.42 21.80 10,616 +0.11(+0.49%)
Oct 10, 2014 21.51 21.72 21.22 21.69 11,450 +0.18(+0.86%)
Oct 09, 2014 21.91 21.91 21.15 21.51 15,129 -0.39(-1.78%)
Oct 08, 2014 21.92 21.97 21.81 21.90 5,526 -0.01(-0.04%)
Oct 07, 2014 21.87 22.10 21.87 21.91 5,219 -0.09(-0.40%)
Oct 06, 2014 22.09 22.09 21.77 21.99 8,401 +0.10(+0.44%)
Oct 03, 2014 21.88 22.11 21.78 21.90 6,020 -0.11(-0.49%)
Oct 02, 2014 21.97 22.14 21.84 22.00 34,952 -0.13(-0.57%)
Oct 01, 2014 22.02 22.14 21.81 22.13 17,750 +0.19(+0.89%)
Sep 30, 2014 21.97 22.12 21.93 21.93 6,457 -0.17(-0.75%)
Sep 29, 2014 22.02 22.27 21.92 22.10 8,640 -0.17(-0.74%)
Sep 26, 2014 22.09 22.27 21.74 22.27 5,801 +0.28(+1.28%)
Sep 25, 2014 22.32 22.39 21.96 21.98 9,481 -0.32(-1.44%)
Sep 24, 2014 22.35 22.39 22.30 22.30 7,974 -0.05(-0.22%)
Sep 23, 2014 22.47 23.06 22.33 22.35 11,478 -0.13(-0.56%)
Sep 22, 2014 22.45 22.58 21.94 22.48 28,169 -0.01(-0.04%)
Sep 19, 2014 22.29 22.49 22.23 22.49 32,963 +0.20(+0.92%)
Sep 18, 2014 21.69 22.39 21.68 22.28 45,472 +0.59(+2.74%)
Sep 17, 2014 21.89 21.89 21.30 21.69 11,572 +0.12(+0.54%)
Sep 16, 2014 22.11 22.11 21.47 21.57 3,558 -0.45(-2.03%)
Sep 15, 2014 21.55 22.02 21.07 22.02 21,487 +0.59(+2.77%)
Sep 12, 2014 21.42 21.58 20.76 21.43 11,490 +0.02(+0.09%)
Sep 11, 2014 21.47 21.58 21.12 21.41 19,567 -0.06(-0.27%)
Sep 10, 2014 22.04 22.04 21.40 21.47 35,127 -0.39(-1.78%)
Sep 09, 2014 21.91 22.29 21.81 21.86 5,430 -0.42(-1.88%)
Sep 08, 2014 21.89 22.47 21.75 22.28 22,476 +0.64(+2.97%)
Sep 05, 2014 22.00 22.00 21.51 21.63 10,400 -0.34(-1.55%)
Sep 04, 2014 21.46 21.99 21.46 21.97 11,942 +0.29(+1.35%)
Sep 03, 2014 21.73 21.81 21.19 21.68 11,579 -0.19(-0.89%)
Sep 02, 2014 21.52 21.99 21.52 21.88 24,763 +0.46(+2.14%)
Aug 29, 2014 21.29 21.42 21.42 21.42 10,887 -0.02(-0.09%)
Aug 28, 2014 21.27 21.65 20.93 21.44 20,059 +0.03(+0.14%)
Aug 27, 2014 21.84 21.84 21.20 21.41 17,376 -0.48(-2.18%)
Aug 26, 2014 21.74 22.00 21.54 21.89 11,331 +0.08(+0.36%)
Aug 25, 2014 21.96 21.98 21.74 21.81 6,243 -0.18(-0.80%)
Aug 22, 2014 21.91 22.04 21.84 21.98 6,243 +0.21(+0.98%)
Aug 21, 2014 21.75 21.80 21.75 21.77 4,795 -0.08(-0.36%)
Aug 20, 2014 21.93 22.11 21.74 21.85 11,202 -0.15(-0.66%)
Aug 19, 2014 21.92 22.02 21.85 21.99 5,589 +0.15(+0.67%)
Aug 18, 2014 21.71 21.96 21.71 21.85 7,953 +0.13(+0.58%)
Aug 15, 2014 22.15 22.34 21.60 21.72 9,691 -0.35(-1.59%)
Aug 14, 2014 22.05 22.19 22.05 22.07 6,652 -0.26(-1.18%)
Aug 13, 2014 22.09 22.16 22.05 22.33 6,454 +0.15(+0.66%)
Aug 12, 2014 22.03 22.28 21.91 22.19 6,146 -0.01(-0.04%)
Aug 11, 2014 22.22 22.33 22.00 22.20 16,989 -0.18(-0.78%)
Aug 08, 2014 22.59 22.59 22.10 22.37 3,456 -0.17(-0.73%)
Aug 07, 2014 22.46 22.59 22.34 22.54 8,334 +0.05(+0.22%)
Aug 06, 2014 22.47 22.92 22.44 22.49 7,702 -0.01(-0.04%)
Aug 05, 2014 22.71 23.06 22.22 22.50 28,577 -0.07(-0.30%)
Aug 04, 2014 22.96 23.06 22.53 22.57 43,031 -0.25(-1.11%)
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.