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, 2014 22.56 22.85 22.19 22.19 1,586 -0.19(-0.87%)
Nov 26, 2014 22.56 22.38 22.38 22.38 2,054 -0.21(-0.95%)
Nov 25, 2014 22.84 22.94 22.50 22.60 5,624 -0.43(-1.86%)
Nov 24, 2014 22.53 23.02 21.75 23.02 17,377 +0.54(+2.38%)
Nov 21, 2014 22.19 22.49 22.19 22.49 13,570 +0.46(+2.08%)
Nov 20, 2014 22.33 22.53 22.03 22.03 14,988 -0.28(-1.27%)
Nov 19, 2014 22.37 22.55 22.23 22.31 4,540 -0.08(-0.35%)
Nov 18, 2014 22.37 22.59 22.34 22.39 19,591 +0.10(+0.44%)
Nov 17, 2014 22.08 22.38 22.06 22.29 11,153 -0.08(-0.35%)
Nov 14, 2014 22.14 22.38 22.00 22.37 15,248 +0.24(+1.10%)
Nov 13, 2014 22.34 22.34 22.01 22.13 12,927 -0.22(-1.00%)
Nov 12, 2014 22.47 22.54 22.33 22.35 4,368 -0.23(-1.03%)
Nov 11, 2014 22.42 22.59 22.28 22.59 7,689 +0.06(+0.26%)
Nov 10, 2014 22.35 22.58 22.20 22.53 17,440 +0.32(+1.45%)
Nov 07, 2014 22.22 22.54 22.04 22.21 8,541 -0.21(-0.96%)
Nov 06, 2014 22.22 22.58 22.20 22.42 8,482 +0.07(+0.30%)
Nov 05, 2014 22.23 22.53 21.95 22.35 7,430 +0.02(+0.09%)
Nov 04, 2014 22.04 22.47 21.92 22.33 12,083 +0.11(+0.48%)
Nov 03, 2014 21.94 22.30 21.79 22.23 11,440 +0.38(+1.74%)
Oct 31, 2014 22.59 22.59 21.72 21.85 18,142 -0.63(-2.81%)
Oct 30, 2014 22.25 22.51 21.97 22.48 14,650 +0.58(+2.67%)
Oct 29, 2014 22.30 22.59 21.90 21.90 11,478 -0.55(-2.43%)
Oct 28, 2014 22.53 22.54 22.32 22.44 7,663 -0.09(-0.39%)
Oct 27, 2014 22.40 22.53 22.53 22.53 3,614 +0.00(+0.00%)
Oct 24, 2014 22.06 22.58 22.02 22.53 17,765 +0.46(+2.07%)
Oct 23, 2014 22.28 22.37 21.92 22.07 18,391 -0.18(-0.79%)
Oct 22, 2014 22.26 22.26 21.91 22.25 16,453 +0.16(+0.71%)
Oct 21, 2014 21.96 22.26 21.86 22.09 9,588 +0.25(+1.16%)
Oct 20, 2014 21.68 21.95 21.53 21.84 11,696 +0.11(+0.49%)
Oct 17, 2014 21.90 21.90 21.44 21.73 10,399 +0.05(+0.22%)
Oct 16, 2014 21.54 21.88 21.17 21.68 8,570 -0.08(-0.36%)
Oct 15, 2014 21.65 21.96 21.40 21.76 12,455 -0.01(-0.04%)
Oct 14, 2014 21.67 21.96 21.31 21.77 21,277 -0.03(-0.13%)
Oct 13, 2014 21.55 21.88 21.42 21.80 10,616 +0.11(+0.49%)
Oct 10, 2014 21.51 21.72 21.22 21.69 11,450 +0.18(+0.86%)
Oct 09, 2014 21.91 21.91 21.15 21.51 15,129 -0.39(-1.78%)
Oct 08, 2014 21.92 21.97 21.81 21.90 5,526 -0.01(-0.04%)
Oct 07, 2014 21.87 22.10 21.87 21.91 5,219 -0.09(-0.40%)
Oct 06, 2014 22.09 22.09 21.77 21.99 8,401 +0.10(+0.44%)
Oct 03, 2014 21.88 22.11 21.78 21.90 6,020 -0.11(-0.49%)
Oct 02, 2014 21.97 22.14 21.84 22.00 34,952 -0.13(-0.57%)
Oct 01, 2014 22.02 22.14 21.81 22.13 17,750 +0.19(+0.89%)
Sep 30, 2014 21.97 22.12 21.93 21.93 6,457 -0.17(-0.75%)
Sep 29, 2014 22.02 22.27 21.92 22.10 8,640 -0.17(-0.74%)
Sep 26, 2014 22.09 22.27 21.74 22.27 5,801 +0.28(+1.28%)
Sep 25, 2014 22.32 22.39 21.96 21.98 9,481 -0.32(-1.44%)
Sep 24, 2014 22.35 22.39 22.30 22.30 7,974 -0.05(-0.22%)
Sep 23, 2014 22.47 23.06 22.33 22.35 11,478 -0.13(-0.56%)
Sep 22, 2014 22.45 22.58 21.94 22.48 28,169 -0.01(-0.04%)
Sep 19, 2014 22.29 22.49 22.23 22.49 32,963 +0.20(+0.92%)
Sep 18, 2014 21.69 22.39 21.68 22.28 45,472 +0.59(+2.74%)
Sep 17, 2014 21.89 21.89 21.30 21.69 11,572 +0.12(+0.54%)
Sep 16, 2014 22.11 22.11 21.47 21.57 3,558 -0.45(-2.03%)
Sep 15, 2014 21.55 22.02 21.07 22.02 21,487 +0.59(+2.77%)
Sep 12, 2014 21.42 21.58 20.76 21.43 11,490 +0.02(+0.09%)
Sep 11, 2014 21.47 21.58 21.12 21.41 19,567 -0.06(-0.27%)
Sep 10, 2014 22.04 22.04 21.40 21.47 35,127 -0.39(-1.78%)
Sep 09, 2014 21.91 22.29 21.81 21.86 5,430 -0.42(-1.88%)
Sep 08, 2014 21.89 22.47 21.75 22.28 22,476 +0.64(+2.97%)
Sep 05, 2014 22.00 22.00 21.51 21.63 10,400 -0.34(-1.55%)
Sep 04, 2014 21.46 21.99 21.46 21.97 11,942 +0.29(+1.35%)
Sep 03, 2014 21.73 21.81 21.19 21.68 11,579 -0.19(-0.89%)
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.