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, 2016 35.42 35.66 35.27 35.32 27,152 -0.05(-0.14%)
Nov 29, 2016 35.42 35.52 35.18 35.37 27,961 +0.15(+0.42%)
Nov 28, 2016 35.17 36.59 34.83 35.22 45,555 +0.10(+0.28%)
Nov 25, 2016 33.80 35.44 33.80 35.12 28,744 +1.08(+3.17%)
Nov 23, 2016 34.04 34.04 34.04 0 +1.47(+4.52%)
Nov 22, 2016 32.57 32.96 32.47 32.57 57,969 +0.20(+0.61%)
Nov 21, 2016 32.67 32.82 32.35 32.38 55,372 -0.15(-0.45%)
Nov 18, 2016 32.77 33.11 32.42 32.52 85,750 -0.25(-0.75%)
Nov 17, 2016 32.33 33.21 31.84 32.77 31,600 +0.39(+1.21%)
Nov 16, 2016 32.42 32.82 29.09 32.38 43,023 -0.20(-0.60%)
Nov 15, 2016 32.38 33.26 32.33 32.57 33,923 +0.10(+0.30%)
Nov 14, 2016 32.72 33.26 32.33 32.47 48,970 +0.15(+0.46%)
Nov 11, 2016 32.18 32.87 29.19 32.33 56,550 -0.05(-0.15%)
Nov 10, 2016 33.06 33.55 32.08 32.38 46,568 -0.44(-1.35%)
Nov 09, 2016 31.59 32.87 31.20 32.82 29,824 +1.42(+4.53%)
Nov 08, 2016 31.00 31.44 31.00 31.39 6,260 +0.25(+0.79%)
Nov 07, 2016 30.90 31.20 30.54 31.15 21,918 +0.64(+2.09%)
Nov 04, 2016 30.85 31.07 30.46 30.51 24,386 -0.44(-1.43%)
Nov 03, 2016 30.76 31.10 30.66 30.95 18,492 +0.15(+0.48%)
Nov 02, 2016 30.90 31.10 30.61 30.81 16,377 -0.05(-0.16%)
Nov 01, 2016 30.41 30.90 30.36 30.85 25,344 +0.05(+0.16%)
Oct 31, 2016 31.20 31.20 30.71 30.81 23,679 -0.29(-0.95%)
Oct 28, 2016 32.13 32.13 30.31 31.10 30,881 -1.03(-3.21%)
Oct 27, 2016 32.23 32.32 32.06 32.13 18,476 +0.10(+0.31%)
Oct 26, 2016 32.03 32.28 31.45 32.03 14,730 -0.20(-0.61%)
Oct 25, 2016 32.28 32.62 32.18 32.23 19,750 +0.00(+0.00%)
Oct 24, 2016 32.38 32.52 32.18 32.23 19,922 +0.00(+0.00%)
Oct 21, 2016 32.28 32.33 32.13 32.23 39,474 -0.10(-0.30%)
Oct 20, 2016 32.38 32.62 32.05 32.33 22,632 +0.29(+0.92%)
Oct 19, 2016 31.74 32.18 29.76 32.03 11,157 +0.59(+1.87%)
Oct 18, 2016 31.10 31.64 31.10 31.44 10,141 +0.54(+1.75%)
Oct 17, 2016 30.71 31.25 30.56 30.90 24,702 +0.30(+0.99%)
Oct 14, 2016 30.85 30.85 30.57 30.60 11,791 -0.15(-0.48%)
Oct 13, 2016 31.08 31.25 30.71 30.75 16,253 -0.39(-1.26%)
Oct 12, 2016 31.05 31.23 31.04 31.14 10,976 +0.20(+0.63%)
Oct 11, 2016 31.09 31.25 30.87 30.94 29,274 +0.07(+0.22%)
Oct 10, 2016 30.78 31.03 30.70 30.87 10,784 +0.17(+0.54%)
Oct 07, 2016 30.41 30.89 30.29 30.71 10,607 +0.37(+1.23%)
Oct 06, 2016 30.07 30.51 29.89 30.33 8,890 +0.27(+0.91%)
Oct 05, 2016 29.20 30.13 29.20 30.06 7,890 +0.86(+2.96%)
Oct 04, 2016 29.30 29.40 28.83 29.20 27,144 +0.23(+0.78%)
Oct 03, 2016 28.93 29.12 28.69 28.97 12,602 -0.11(-0.37%)
Sep 30, 2016 29.22 29.60 28.86 29.08 15,588 +0.05(+0.17%)
Sep 29, 2016 29.55 29.58 28.90 29.03 13,221 -0.58(-1.95%)
Sep 28, 2016 29.84 29.86 29.43 29.61 11,335 -0.31(-1.05%)
Sep 27, 2016 29.73 30.16 29.59 29.92 9,382 +0.07(+0.23%)
Sep 26, 2016 29.63 30.04 29.47 29.85 17,446 +0.02(+0.07%)
Sep 23, 2016 29.95 30.22 29.73 29.83 5,473 -0.24(-0.78%)
Sep 22, 2016 30.20 30.20 29.87 30.07 6,390 -0.11(-0.36%)
Sep 21, 2016 30.17 30.29 30.17 30.18 2,777 +0.13(+0.42%)
Sep 20, 2016 29.93 30.11 29.71 30.05 10,190 +0.25(+0.82%)
Sep 19, 2016 29.79 29.80 29.50 29.80 3,908 +0.24(+0.80%)
Sep 16, 2016 29.39 30.10 29.23 29.57 30,350 +0.25(+0.87%)
Sep 15, 2016 28.99 29.56 28.96 29.31 4,813 +0.60(+2.08%)
Sep 14, 2016 29.60 29.60 28.55 28.72 9,682 -0.44(-1.51%)
Sep 13, 2016 29.77 30.01 29.12 29.16 9,001 -0.92(-3.07%)
Sep 12, 2016 29.71 30.11 29.24 30.08 4,773 +0.56(+1.89%)
Sep 09, 2016 30.11 30.12 29.52 29.52 6,830 -0.59(-1.95%)
Sep 08, 2016 29.81 30.27 29.81 30.11 4,611 +0.29(+0.99%)
Sep 07, 2016 29.93 30.22 29.70 29.81 10,419 -0.06(-0.20%)
Sep 06, 2016 30.27 30.27 29.38 29.87 12,022 -0.39(-1.30%)
Sep 02, 2016 30.14 30.27 30.27 30.27 5,606 +0.30(+1.01%)
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.