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 30, 2015 26.57 26.65 26.33 26.40 16,359 -0.18(-0.66%)
Oct 29, 2015 26.46 26.71 26.15 26.58 10,989 +0.03(+0.11%)
Oct 28, 2015 26.19 26.71 26.11 26.55 20,207 +0.28(+1.07%)
Oct 27, 2015 26.20 26.64 26.20 26.27 20,822 +0.10(+0.37%)
Oct 26, 2015 26.23 26.29 25.99 26.17 17,644 -0.02(-0.07%)
Oct 23, 2015 25.88 26.29 25.88 26.19 22,237 +0.38(+1.47%)
Oct 22, 2015 25.63 25.99 25.45 25.81 22,296 +0.16(+0.61%)
Oct 21, 2015 25.79 25.96 25.53 25.65 16,003 -0.04(-0.15%)
Oct 20, 2015 25.35 25.80 25.35 25.69 32,636 +0.26(+1.03%)
Oct 19, 2015 25.36 25.53 25.23 25.43 7,680 +0.19(+0.77%)
Oct 16, 2015 25.62 25.62 25.17 25.23 15,468 -0.28(-1.11%)
Oct 15, 2015 25.46 25.56 25.23 25.52 35,692 +0.30(+1.20%)
Oct 14, 2015 25.31 25.31 25.12 25.22 22,488 -0.10(-0.38%)
Oct 13, 2015 25.28 25.31 25.09 25.31 30,557 -0.23(-0.91%)
Oct 12, 2015 25.22 25.55 24.47 25.55 8,850 +0.33(+1.31%)
Oct 09, 2015 25.04 25.24 24.78 25.22 6,344 +0.29(+1.17%)
Oct 08, 2015 24.50 25.07 24.06 24.92 13,152 +0.23(+0.95%)
Oct 07, 2015 24.89 25.22 24.50 24.69 12,583 -0.09(-0.35%)
Oct 06, 2015 24.74 25.15 24.72 24.78 18,030 -0.17(-0.66%)
Oct 05, 2015 24.53 25.26 24.53 24.94 15,002 +0.37(+1.51%)
Oct 02, 2015 24.24 24.62 23.90 24.57 18,155 +0.20(+0.84%)
Oct 01, 2015 24.30 24.88 24.22 24.37 21,717 +0.18(+0.72%)
Sep 30, 2015 24.34 24.60 24.01 24.19 8,240 -0.16(-0.64%)
Sep 29, 2015 24.25 24.57 23.36 24.35 11,213 +0.01(+0.04%)
Sep 28, 2015 24.34 24.70 23.81 24.34 21,505 -0.13(-0.52%)
Sep 25, 2015 25.14 25.14 24.01 24.47 14,937 -0.55(-2.18%)
Sep 24, 2015 24.85 25.07 24.66 25.01 13,628 +0.18(+0.75%)
Sep 23, 2015 24.99 24.99 24.67 24.83 11,741 -0.01(-0.04%)
Sep 22, 2015 25.13 25.31 24.34 24.84 15,861 -0.27(-1.09%)
Sep 21, 2015 25.38 25.38 24.17 25.11 9,037 -0.05(-0.19%)
Sep 18, 2015 24.55 25.16 24.38 25.16 28,274 +0.30(+1.21%)
Sep 17, 2015 24.78 25.37 24.63 24.86 37,814 -0.40(-1.58%)
Sep 16, 2015 24.93 25.55 24.93 25.25 6,581 -0.07(-0.27%)
Sep 15, 2015 24.95 25.41 24.92 25.32 7,950 +0.05(+0.19%)
Sep 14, 2015 25.28 25.28 24.61 25.27 16,801 -0.04(-0.15%)
Sep 11, 2015 25.12 25.36 24.44 25.31 25,935 +0.05(+0.19%)
Sep 10, 2015 25.26 25.31 24.43 25.26 3,969 -0.01(-0.04%)
Sep 09, 2015 25.24 25.36 25.00 25.27 16,784 +0.10(+0.39%)
Sep 08, 2015 25.09 25.25 24.83 25.18 10,720 +0.25(+1.02%)
Sep 04, 2015 24.34 24.92 24.92 24.92 24,035 +0.44(+1.79%)
Sep 03, 2015 25.26 25.27 24.30 24.49 15,624 -0.83(-3.27%)
Sep 02, 2015 25.17 25.54 25.17 25.31 20,536 +0.36(+1.44%)
Sep 01, 2015 24.86 25.50 24.75 24.95 26,169 -0.30(-1.20%)
Aug 31, 2015 25.20 25.25 24.66 25.25 24,237 +0.05(+0.19%)
Aug 28, 2015 24.92 25.99 24.91 25.21 10,243 +0.27(+1.09%)
Aug 27, 2015 25.23 25.56 24.49 24.93 15,900 -0.39(-1.54%)
Aug 26, 2015 25.06 25.71 24.29 25.32 21,329 +0.65(+2.64%)
Aug 25, 2015 25.57 25.57 24.64 24.67 21,834 -0.37(-1.48%)
Aug 24, 2015 25.41 26.11 24.90 25.04 23,645 -1.04(-3.99%)
Aug 21, 2015 25.52 26.18 25.94 26.08 22,780 +0.15(+0.56%)
Aug 20, 2015 26.25 26.37 25.89 25.94 17,523 -0.23(-0.89%)
Aug 19, 2015 26.81 26.81 26.00 26.17 10,611 -0.66(-2.47%)
Aug 18, 2015 26.58 27.10 26.58 26.83 19,365 +0.08(+0.29%)
Aug 17, 2015 25.91 26.78 25.91 26.75 24,483 +0.77(+2.96%)
Aug 14, 2015 25.69 26.09 25.47 25.98 14,458 +0.22(+0.87%)
Aug 13, 2015 25.49 26.17 25.41 25.76 32,109 +0.09(+0.34%)
Aug 12, 2015 26.19 26.19 25.31 25.67 21,893 -0.54(-2.04%)
Aug 11, 2015 25.34 26.28 25.34 26.21 11,739 +0.92(+3.66%)
Aug 10, 2015 25.36 25.85 24.95 25.28 23,766 -0.06(-0.23%)
Aug 07, 2015 25.28 25.52 25.12 25.34 7,449 +0.05(+0.19%)
Aug 06, 2015 25.31 25.75 25.27 25.29 13,675 -0.18(-0.69%)
Aug 05, 2015 24.86 26.10 24.67 25.47 15,796 +0.47(+1.87%)
Aug 04, 2015 24.06 25.14 24.06 25.00 13,666 +0.21(+0.86%)
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.