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, 2012 11.20 11.20 11.02 11.20 3,285 +0.00(+0.00%)
Nov 29, 2012 11.25 11.28 11.00 11.20 2,097 -0.13(-1.12%)
Nov 28, 2012 11.33 11.53 11.21 11.32 4,396 -0.20(-1.77%)
Nov 27, 2012 11.93 11.93 11.37 11.53 3,272 -0.10(-0.84%)
Nov 26, 2012 11.75 11.81 11.41 11.62 5,464 -0.03(-0.25%)
Nov 23, 2012 11.99 11.99 11.64 11.65 2,641 -0.20(-1.72%)
Nov 21, 2012 11.68 12.02 11.66 11.86 2,807 +0.21(+1.84%)
Nov 20, 2012 11.39 11.82 11.39 11.64 4,332 -0.01(-0.08%)
Nov 19, 2012 11.93 11.93 11.20 11.65 14,550 -0.18(-1.56%)
Nov 16, 2012 11.85 12.41 10.91 11.84 14,285 +0.19(+1.67%)
Nov 15, 2012 12.24 12.24 10.86 11.64 23,180 -0.72(-5.83%)
Nov 14, 2012 12.94 13.00 11.68 12.36 32,408 -0.18(-1.40%)
Nov 13, 2012 12.80 13.02 12.54 12.54 19,720 -0.51(-3.88%)
Nov 12, 2012 11.95 13.14 11.82 13.05 16,738 +1.29(+10.93%)
Nov 09, 2012 11.47 12.15 11.47 11.76 55,440 +0.17(+1.43%)
Nov 08, 2012 11.61 11.79 11.50 11.60 24,652 +0.16(+1.36%)
Nov 07, 2012 11.62 11.62 11.35 11.44 4,254 -0.25(-2.16%)
Nov 06, 2012 11.65 12.03 11.34 11.69 8,042 +0.36(+3.18%)
Nov 05, 2012 11.61 11.88 11.33 11.33 16,370 -0.28(-2.43%)
Nov 02, 2012 11.79 12.03 11.61 11.61 3,648 -0.02(-0.17%)
Nov 01, 2012 11.68 11.86 11.62 11.63 16,550 +0.01(+0.08%)
Oct 31, 2012 11.68 11.96 11.40 11.62 32,739 -0.08(-0.67%)
Oct 26, 2012 11.97 11.70 11.70 11.70 46,838 -0.26(-2.20%)
Oct 25, 2012 10.27 12.17 10.24 11.97 49,995 +1.67(+16.27%)
Oct 24, 2012 10.22 10.29 10.05 10.29 19,928 +0.07(+0.67%)
Oct 23, 2012 10.19 10.32 10.19 10.22 68,899 -0.05(-0.47%)
Oct 19, 2012 10.09 10.47 10.08 10.27 52,663 +0.17(+1.64%)
Oct 18, 2012 9.911 10.13 9.663 10.11 23,763 +0.29(+2.98%)
Oct 17, 2012 9.736 10.02 9.502 9.814 27,770 +0.06(+0.60%)
Oct 16, 2012 9.979 10.03 9.736 9.755 7,446 -0.19(-1.96%)
Oct 15, 2012 9.921 10.18 9.921 9.950 4,449 +0.12(+1.19%)
Oct 12, 2012 9.960 10.23 9.833 9.833 10,439 -0.29(-2.88%)
Oct 11, 2012 10.23 10.23 10.02 10.13 4,224 -0.10(-0.95%)
Oct 10, 2012 10.27 10.27 10.18 10.22 4,452 -0.05(-0.47%)
Oct 09, 2012 10.19 10.27 10.13 10.27 55,263 +0.15(+1.44%)
Oct 08, 2012 9.765 10.21 9.765 10.13 48,172 +0.28(+2.87%)
Oct 05, 2012 10.17 10.20 9.697 9.843 21,244 -0.23(-2.32%)
Oct 04, 2012 10.22 10.22 10.05 10.08 6,790 -0.14(-1.33%)
Oct 03, 2012 10.03 10.21 9.979 10.21 8,319 -0.01(-0.09%)
Oct 02, 2012 10.14 10.22 10.04 10.22 4,314 +0.00(+0.00%)
Oct 01, 2012 10.17 10.27 10.01 10.22 32,248 +0.00(+0.00%)
Sep 28, 2012 10.13 10.22 10.04 10.22 10,735 +0.00(+0.00%)
Sep 27, 2012 10.22 10.22 10.04 10.22 4,304 +0.06(+0.57%)
Sep 26, 2012 10.13 10.21 9.979 10.16 39,824 +0.04(+0.38%)
Sep 25, 2012 9.726 10.21 9.726 10.13 67,602 +0.46(+4.73%)
Sep 24, 2012 9.648 10.22 9.648 9.668 39,585 -0.51(-4.98%)
Sep 21, 2012 9.726 10.19 9.726 10.17 20,504 +0.18(+1.75%)
Sep 20, 2012 10.13 10.22 9.794 9.998 3,455 -0.03(-0.29%)
Sep 19, 2012 10.13 10.16 9.775 10.03 10,433 +0.36(+3.73%)
Sep 18, 2012 10.03 10.03 9.648 9.668 4,800 -0.32(-3.22%)
Sep 17, 2012 10.20 10.20 9.989 9.989 726 -0.23(-2.29%)
Sep 14, 2012 9.969 10.22 9.960 10.22 35,346 +0.10(+0.96%)
Sep 13, 2012 9.960 10.13 9.629 10.13 31,042 +0.20(+2.06%)
Sep 12, 2012 9.716 9.969 9.697 9.921 37,399 +0.47(+4.94%)
Sep 11, 2012 9.541 9.696 9.444 9.453 7,274 -0.09(-0.92%)
Sep 10, 2012 9.531 9.541 9.375 9.541 2,002 -0.16(-1.69%)
Sep 07, 2012 9.541 9.705 9.385 9.705 3,808 -0.06(-0.62%)
Sep 06, 2012 9.882 9.882 9.502 9.765 12,082 -0.13(-1.28%)
Sep 05, 2012 9.122 9.911 9.079 9.891 30,186 +0.87(+9.60%)
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.