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, 2011 4.216 4.216 4.138 4.147 8,576 -0.02(-0.47%)
Nov 29, 2011 4.138 4.624 4.138 4.167 7,190 -0.06(-1.38%)
Nov 28, 2011 4.264 4.264 4.138 4.225 3,543 +0.08(+1.88%)
Nov 25, 2011 4.274 4.449 4.147 4.147 6,265 +0.00(+0.00%)
Nov 23, 2011 4.157 4.186 4.138 4.147 4,622 -0.01(-0.23%)
Nov 22, 2011 4.138 4.196 4.138 4.157 7,260 +0.02(+0.47%)
Nov 21, 2011 4.157 4.245 4.138 4.138 1,951 -0.01(-0.23%)
Nov 18, 2011 4.221 4.221 4.138 4.147 13,250 -0.12(-2.74%)
Nov 17, 2011 4.186 4.381 4.186 4.264 3,758 +0.13(+3.06%)
Nov 16, 2011 4.138 4.138 4.138 4.138 1,027 -0.05(-1.16%)
Nov 15, 2011 4.167 4.191 4.167 4.186 513 +0.02(+0.47%)
Nov 14, 2011 4.186 4.186 4.164 4.167 2,024 -0.02(-0.48%)
Nov 11, 2011 4.148 4.196 4.147 4.187 1,100 +0.04(+0.96%)
Nov 10, 2011 4.138 4.216 4.138 4.147 5,049 +0.00(+0.00%)
Nov 09, 2011 4.362 4.371 4.138 4.147 5,201 -0.08(-1.84%)
Nov 08, 2011 4.186 4.313 4.186 4.225 2,259 +0.09(+2.12%)
Nov 07, 2011 4.089 4.138 4.089 4.138 6,979 +0.00(+0.00%)
Nov 04, 2011 4.075 4.138 4.075 4.138 236 +0.07(+1.63%)
Nov 03, 2011 4.118 4.138 4.040 4.071 8,561 -0.02(-0.43%)
Nov 02, 2011 3.990 4.138 3.943 4.089 40,438 -0.05(-1.17%)
Oct 31, 2011 4.031 4.138 4.138 4.138 1,027 +0.09(+2.16%)
Oct 28, 2011 3.943 4.050 3.943 4.050 3,853 +0.11(+2.72%)
Oct 27, 2011 3.943 4.186 3.914 3.943 10,388 +0.03(+0.75%)
Oct 26, 2011 4.040 4.099 3.894 3.914 21,200 -0.11(-2.66%)
Oct 25, 2011 4.031 4.181 4.021 4.021 14,909 +0.00(+0.00%)
Oct 24, 2011 4.040 4.186 4.011 4.021 10,517 +0.01(+0.24%)
Oct 21, 2011 4.118 4.147 4.011 4.011 7,188 +0.01(+0.24%)
Oct 20, 2011 3.894 4.040 3.894 4.001 4,346 +0.11(+2.75%)
Oct 19, 2011 4.040 4.040 3.894 3.894 7,939 -0.10(-2.44%)
Oct 18, 2011 3.923 4.235 3.904 3.992 8,605 +0.10(+2.50%)
Oct 14, 2011 4.040 3.894 3.894 3.894 410 -0.20(-4.99%)
Oct 13, 2011 4.254 4.254 4.040 4.099 1,063 +0.05(+1.20%)
Oct 12, 2011 4.196 4.245 4.050 4.050 2,876 -0.15(-3.48%)
Oct 11, 2011 4.089 4.235 4.089 4.196 1,763 +0.02(+0.47%)
Oct 10, 2011 4.138 4.196 4.108 4.177 2,465 +0.09(+2.14%)
Oct 07, 2011 4.040 4.089 4.040 4.089 2,157 +0.10(+2.44%)
Oct 06, 2011 3.992 3.992 3.894 3.992 6,111 +0.08(+1.99%)
Oct 05, 2011 4.138 4.186 3.894 3.914 2,876 +0.02(+0.50%)
Oct 04, 2011 3.923 4.089 3.894 3.894 4,188 -0.15(-3.61%)
Oct 03, 2011 4.050 4.284 4.040 4.040 1,255 -0.16(-3.71%)
Sep 30, 2011 4.079 4.371 4.079 4.196 1,951 +0.03(+0.70%)
Sep 29, 2011 4.186 4.186 3.904 4.167 5,755 +0.03(+0.66%)
Sep 28, 2011 4.042 4.284 4.040 4.140 2,304 +0.00(+0.05%)
Sep 27, 2011 4.284 4.284 4.079 4.138 5,403 -0.10(-2.30%)
Sep 26, 2011 4.177 4.391 4.138 4.235 3,184 -0.03(-0.69%)
Sep 23, 2011 4.138 4.264 4.138 4.264 7,659 +0.03(+0.69%)
Sep 22, 2011 4.154 4.293 4.154 4.235 3,009 -0.09(-2.03%)
Sep 20, 2011 4.323 4.323 4.323 4.323 308 -0.01(-0.22%)
Sep 19, 2011 4.284 4.342 4.284 4.332 4,447 +0.01(+0.23%)
Sep 16, 2011 4.284 4.323 4.235 4.323 5,253 +0.04(+0.91%)
Sep 15, 2011 4.352 4.352 4.284 4.284 4,930 +0.05(+1.15%)
Sep 14, 2011 4.284 4.332 4.235 4.235 8,131 +0.01(+0.23%)
Sep 13, 2011 4.342 4.342 4.225 4.225 439 -0.12(-2.69%)
Sep 12, 2011 4.352 4.352 4.245 4.342 1,540 -0.03(-0.67%)
Sep 09, 2011 4.254 4.381 4.225 4.371 6,641 +0.12(+2.89%)
Sep 08, 2011 4.235 4.576 4.235 4.249 2,259 -0.02(-0.37%)
Sep 07, 2011 4.293 4.381 4.235 4.264 2,289 +0.06(+1.39%)
Sep 06, 2011 4.245 4.284 4.138 4.206 7,541 -0.05(-1.24%)
Sep 02, 2011 4.323 4.323 4.259 4.259 3,081 -0.02(-0.36%)
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.