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 28, 2008 23.58 23.61 21.71 23.12 2,259 -0.60(-2.54%)
Nov 26, 2008 21.48 23.73 19.11 23.73 16,478 +1.78(+8.12%)
Nov 25, 2008 17.95 23.01 17.88 21.94 5,996 +4.40(+25.08%)
Nov 24, 2008 17.54 17.54 16.11 17.54 6,546 +0.41(+2.39%)
Nov 21, 2008 16.43 17.54 15.58 17.13 23,233 +1.35(+8.57%)
Nov 20, 2008 15.82 16.75 15.78 15.78 9,517 +0.00(+0.00%)
Nov 19, 2008 18.10 19.12 15.78 15.78 8,520 -2.59(-14.10%)
Nov 18, 2008 19.83 19.83 17.51 18.37 13,316 -0.35(-1.87%)
Nov 17, 2008 18.94 20.52 18.01 18.72 7,788 -0.41(-2.14%)
Nov 14, 2008 19.20 20.42 18.82 19.13 11,243 -0.42(-2.14%)
Nov 13, 2008 18.46 20.22 16.61 19.55 22,295 +1.44(+7.96%)
Nov 12, 2008 18.01 18.51 18.01 18.11 9,300 -0.33(-1.80%)
Nov 11, 2008 18.01 19.17 18.01 18.44 8,609 +0.15(+0.80%)
Nov 10, 2008 18.52 19.23 18.13 18.29 4,139 +0.12(+0.64%)
Nov 07, 2008 18.35 19.31 18.11 18.18 5,021 -0.09(-0.48%)
Nov 06, 2008 18.38 19.05 17.77 18.26 9,400 -0.35(-1.88%)
Nov 05, 2008 19.29 20.35 18.50 18.61 27,063 -1.02(-5.21%)
Nov 04, 2008 19.71 19.71 19.38 19.64 6,541 +0.24(+1.26%)
Nov 03, 2008 19.40 20.49 19.09 19.39 15,584 +0.14(+0.71%)
Oct 31, 2008 18.97 20.06 18.33 19.26 15,861 +0.13(+0.66%)
Oct 30, 2008 20.68 20.97 17.18 19.13 25,833 -1.14(-5.62%)
Oct 29, 2008 19.98 20.44 19.49 20.27 6,498 +0.19(+0.97%)
Oct 28, 2008 19.89 20.20 19.03 20.07 20,157 +0.87(+4.51%)
Oct 27, 2008 19.86 21.81 19.21 19.21 10,079 -0.63(-3.19%)
Oct 24, 2008 18.50 20.20 18.50 19.84 3,711 -0.07(-0.34%)
Oct 23, 2008 19.59 20.43 19.14 19.91 16,140 +0.44(+2.25%)
Oct 22, 2008 19.29 20.56 18.98 19.47 13,881 +0.00(+0.00%)
Oct 21, 2008 20.57 20.57 19.42 19.47 8,495 -1.10(-5.35%)
Oct 20, 2008 21.42 21.50 18.62 20.57 13,759 +0.12(+0.57%)
Oct 17, 2008 20.94 21.31 20.44 20.45 41,877 -1.30(-6.00%)
Oct 16, 2008 23.12 23.12 20.51 21.76 26,676 -0.66(-2.95%)
Oct 15, 2008 25.23 26.74 22.39 22.42 11,219 -2.83(-11.22%)
Oct 14, 2008 27.80 27.80 24.91 25.25 7,042 -1.59(-5.91%)
Oct 13, 2008 27.88 27.92 25.04 26.84 27,073 +1.01(+3.92%)
Oct 10, 2008 23.82 27.24 22.52 25.83 24,756 +1.98(+8.29%)
Oct 09, 2008 24.36 24.36 23.53 23.85 26,445 -0.97(-3.92%)
Oct 08, 2008 26.20 26.65 24.67 24.83 16,705 -1.49(-5.66%)
Oct 07, 2008 27.07 28.54 26.30 26.32 22,854 -0.74(-2.73%)
Oct 06, 2008 27.14 29.13 26.05 27.06 20,117 -0.99(-3.54%)
Oct 03, 2008 27.01 29.19 26.43 28.05 6,095 -0.38(-1.34%)
Oct 02, 2008 27.29 29.20 27.27 28.43 8,491 +1.15(+4.21%)
Oct 01, 2008 27.06 29.26 26.29 27.28 24,055 +0.97(+3.70%)
Sep 30, 2008 26.88 27.85 26.07 26.31 30,453 -0.17(-0.63%)
Sep 29, 2008 29.54 30.18 25.36 26.47 14,978 -2.93(-9.97%)
Sep 26, 2008 28.97 29.55 28.38 29.40 19,115 +0.33(+1.14%)
Sep 25, 2008 28.48 29.21 28.23 29.07 26,673 +0.98(+3.50%)
Sep 24, 2008 28.72 28.72 27.27 28.09 12,599 -0.49(-1.70%)
Sep 23, 2008 29.21 29.21 27.27 28.57 17,748 -1.61(-5.32%)
Sep 22, 2008 28.23 30.18 28.19 30.18 11,484 +0.24(+0.81%)
Sep 19, 2008 31.84 31.84 27.70 29.94 85,252 +1.76(+6.25%)
Sep 18, 2008 23.85 28.18 23.21 28.18 34,746 +4.81(+20.58%)
Sep 17, 2008 23.92 24.06 22.64 23.37 16,782 -0.69(-2.87%)
Sep 16, 2008 22.86 24.06 21.97 24.06 21,312 +1.60(+7.11%)
Sep 15, 2008 22.71 23.98 21.67 22.46 33,785 -0.73(-3.15%)
Sep 12, 2008 21.91 23.47 21.47 23.19 20,934 +0.77(+3.43%)
Sep 11, 2008 24.12 24.12 21.33 22.42 60,830 -1.70(-7.06%)
Sep 10, 2008 27.24 27.24 23.66 24.12 29,636 -1.49(-5.82%)
Sep 09, 2008 27.53 27.53 25.32 25.61 31,637 -2.06(-7.46%)
Sep 08, 2008 29.93 29.93 27.52 27.68 34,300 -2.01(-6.76%)
Sep 05, 2008 29.44 29.90 29.19 29.68 20,515 +0.16(+0.53%)
Sep 04, 2008 29.65 29.67 29.31 29.53 11,429 -0.07(-0.23%)
Sep 03, 2008 29.28 29.67 28.72 29.60 6,268 +0.77(+2.67%)
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.