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, 2015 26.08 26.51 26.02 26.30 12,593 -0.08(-0.30%)
Nov 27, 2015 26.43 26.43 26.34 26.37 1,836 +0.00(+0.00%)
Nov 25, 2015 26.33 26.37 26.37 26.37 4,314 +0.03(+0.11%)
Nov 24, 2015 26.29 26.42 26.29 26.34 13,033 +0.09(+0.33%)
Nov 23, 2015 26.39 26.39 26.13 26.26 3,980 +0.08(+0.30%)
Nov 20, 2015 25.93 26.41 25.93 26.18 13,241 +0.36(+1.40%)
Nov 19, 2015 26.16 26.21 25.66 25.82 13,654 -0.35(-1.34%)
Nov 18, 2015 26.23 26.27 26.06 26.17 9,348 -0.07(-0.26%)
Nov 17, 2015 26.42 26.52 26.21 26.24 11,795 -0.19(-0.74%)
Nov 16, 2015 26.38 26.48 25.60 26.43 11,683 +0.08(+0.30%)
Nov 13, 2015 26.70 26.72 26.09 26.35 13,723 -0.50(-1.85%)
Nov 12, 2015 27.17 27.17 26.73 26.85 19,482 -0.36(-1.32%)
Nov 11, 2015 27.16 27.50 27.07 27.21 16,520 +0.02(+0.07%)
Nov 10, 2015 27.21 27.33 26.95 27.19 10,761 -0.05(-0.18%)
Nov 09, 2015 27.34 27.63 27.21 27.24 10,086 -0.32(-1.17%)
Nov 06, 2015 27.17 27.57 26.93 27.56 14,097 +0.37(+1.36%)
Nov 05, 2015 26.95 27.26 26.80 27.19 5,692 +0.05(+0.18%)
Nov 04, 2015 26.72 27.26 26.61 27.14 20,791 +0.45(+1.68%)
Nov 03, 2015 26.68 26.72 26.42 26.70 8,188 +0.09(+0.33%)
Nov 02, 2015 26.40 26.72 26.32 26.61 8,970 +0.20(+0.77%)
Oct 30, 2015 26.57 26.65 26.33 26.40 16,359 -0.18(-0.66%)
Oct 29, 2015 26.46 26.71 26.15 26.58 10,989 +0.03(+0.11%)
Oct 28, 2015 26.19 26.71 26.11 26.55 20,207 +0.28(+1.07%)
Oct 27, 2015 26.20 26.64 26.20 26.27 20,822 +0.10(+0.37%)
Oct 26, 2015 26.23 26.29 25.99 26.17 17,644 -0.02(-0.07%)
Oct 23, 2015 25.88 26.29 25.88 26.19 22,237 +0.38(+1.47%)
Oct 22, 2015 25.63 25.99 25.45 25.81 22,296 +0.16(+0.61%)
Oct 21, 2015 25.79 25.96 25.53 25.65 16,003 -0.04(-0.15%)
Oct 20, 2015 25.35 25.80 25.35 25.69 32,636 +0.26(+1.03%)
Oct 19, 2015 25.36 25.53 25.23 25.43 7,680 +0.19(+0.77%)
Oct 16, 2015 25.62 25.62 25.17 25.23 15,468 -0.28(-1.11%)
Oct 15, 2015 25.46 25.56 25.23 25.52 35,692 +0.30(+1.20%)
Oct 14, 2015 25.31 25.31 25.12 25.22 22,488 -0.10(-0.38%)
Oct 13, 2015 25.28 25.31 25.09 25.31 30,557 -0.23(-0.91%)
Oct 12, 2015 25.22 25.55 24.47 25.55 8,850 +0.33(+1.31%)
Oct 09, 2015 25.04 25.24 24.78 25.22 6,344 +0.29(+1.17%)
Oct 08, 2015 24.50 25.07 24.06 24.92 13,152 +0.23(+0.95%)
Oct 07, 2015 24.89 25.22 24.50 24.69 12,583 -0.09(-0.35%)
Oct 06, 2015 24.74 25.15 24.72 24.78 18,030 -0.17(-0.66%)
Oct 05, 2015 24.53 25.26 24.53 24.94 15,002 +0.37(+1.51%)
Oct 02, 2015 24.24 24.62 23.90 24.57 18,155 +0.20(+0.84%)
Oct 01, 2015 24.30 24.88 24.22 24.37 21,717 +0.18(+0.72%)
Sep 30, 2015 24.34 24.60 24.01 24.19 8,240 -0.16(-0.64%)
Sep 29, 2015 24.25 24.57 23.36 24.35 11,213 +0.01(+0.04%)
Sep 28, 2015 24.34 24.70 23.81 24.34 21,505 -0.13(-0.52%)
Sep 25, 2015 25.14 25.14 24.01 24.47 14,937 -0.55(-2.18%)
Sep 24, 2015 24.85 25.07 24.66 25.01 13,628 +0.18(+0.75%)
Sep 23, 2015 24.99 24.99 24.67 24.83 11,741 -0.01(-0.04%)
Sep 22, 2015 25.13 25.31 24.34 24.84 15,861 -0.27(-1.09%)
Sep 21, 2015 25.38 25.38 24.17 25.11 9,037 -0.05(-0.19%)
Sep 18, 2015 24.55 25.16 24.38 25.16 28,274 +0.30(+1.21%)
Sep 17, 2015 24.78 25.37 24.63 24.86 37,814 -0.40(-1.58%)
Sep 16, 2015 24.93 25.55 24.93 25.25 6,581 -0.07(-0.27%)
Sep 15, 2015 24.95 25.41 24.92 25.32 7,950 +0.05(+0.19%)
Sep 14, 2015 25.28 25.28 24.61 25.27 16,801 -0.04(-0.15%)
Sep 11, 2015 25.12 25.36 24.44 25.31 25,935 +0.05(+0.19%)
Sep 10, 2015 25.26 25.31 24.43 25.26 3,969 -0.01(-0.04%)
Sep 09, 2015 25.24 25.36 25.00 25.27 16,784 +0.10(+0.39%)
Sep 08, 2015 25.09 25.25 24.83 25.18 10,720 +0.25(+1.02%)
Sep 04, 2015 24.34 24.92 24.92 24.92 24,035 +0.44(+1.79%)
Sep 03, 2015 25.26 25.27 24.30 24.49 15,624 -0.83(-3.27%)
Sep 02, 2015 25.17 25.54 25.17 25.31 20,536 +0.36(+1.44%)
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.