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 (%)
Nov 30, 2007 27.50 27.73 27.26 27.26 7,892 -0.24(-0.88%)
Nov 29, 2007 27.49 27.50 27.49 27.50 1,278 +0.23(+0.86%)
Nov 28, 2007 27.53 27.53 27.01 27.27 5,238 -0.18(-0.64%)
Nov 27, 2007 27.44 27.44 27.44 27.44 0 +0.00(+0.00%)
Nov 26, 2007 26.77 27.44 26.58 27.44 9,244 +0.83(+3.11%)
Nov 23, 2007 27.25 27.25 26.62 26.62 1,597 -1.12(-4.04%)
Nov 21, 2007 28.14 28.14 27.18 27.74 5,084 -0.16(-0.56%)
Nov 20, 2007 27.90 27.92 27.89 27.89 1,647 -0.05(-0.17%)
Nov 19, 2007 28.07 28.07 27.91 27.94 3,595 -0.10(-0.35%)
Nov 16, 2007 28.77 28.77 27.89 28.04 3,835 +0.19(+0.70%)
Nov 15, 2007 28.23 28.54 27.84 27.84 1,848 -0.27(-0.97%)
Nov 14, 2007 28.23 28.23 27.93 28.12 4,416 +0.17(+0.59%)
Nov 13, 2007 27.99 28.23 27.94 27.95 7,747 -0.12(-0.42%)
Nov 12, 2007 28.68 28.68 27.84 28.07 5,957 +0.06(+0.21%)
Nov 09, 2007 27.87 28.23 27.87 28.01 2,079 +0.14(+0.49%)
Nov 08, 2007 28.64 28.64 27.87 27.87 8,565 -0.74(-2.59%)
Nov 07, 2007 28.66 28.89 28.57 28.61 5,778 -0.25(-0.88%)
Nov 06, 2007 28.84 28.97 28.63 28.87 16,504 +0.23(+0.82%)
Nov 05, 2007 28.56 28.83 28.56 28.63 2,001 +0.01(+0.03%)
Nov 02, 2007 28.47 28.79 28.47 28.62 2,559 -0.11(-0.37%)
Nov 01, 2007 28.74 28.92 28.51 28.73 5,605 -0.48(-1.63%)
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%)
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.