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, 2017 41.76 41.76 40.97 40.97 11,807 -0.67(-1.61%)
Nov 29, 2017 41.14 41.81 41.14 41.64 28,928 +0.50(+1.21%)
Nov 28, 2017 40.15 41.14 40.15 41.14 15,981 +1.14(+2.85%)
Nov 27, 2017 39.91 40.30 39.91 40.00 10,043 -0.20(-0.49%)
Nov 24, 2017 40.90 40.90 39.56 40.20 6,304 -0.64(-1.58%)
Nov 22, 2017 40.75 41.24 39.95 40.85 11,845 +0.10(+0.24%)
Nov 21, 2017 41.14 41.19 40.45 40.75 4,653 -0.25(-0.60%)
Nov 20, 2017 40.75 41.05 38.77 41.00 6,816 +0.45(+1.10%)
Nov 17, 2017 40.40 40.85 39.86 40.55 3,824 -0.20(-0.49%)
Nov 16, 2017 39.76 40.85 39.76 40.75 5,922 +1.39(+3.53%)
Nov 15, 2017 39.16 39.59 38.67 39.36 10,094 -0.20(-0.50%)
Nov 14, 2017 39.16 39.63 38.80 39.56 5,397 +0.40(+1.01%)
Nov 13, 2017 38.77 39.31 38.77 39.16 3,198 +0.35(+0.89%)
Nov 10, 2017 39.06 39.11 38.77 38.81 4,660 +0.25(+0.64%)
Nov 09, 2017 38.12 38.96 38.12 38.57 6,499 -0.40(-1.02%)
Nov 08, 2017 38.91 39.16 38.32 38.96 9,496 -0.25(-0.63%)
Nov 07, 2017 41.05 41.19 38.96 39.21 10,185 -2.03(-4.93%)
Nov 06, 2017 41.44 41.49 41.14 41.24 4,044 +0.00(+0.00%)
Nov 03, 2017 41.64 41.64 41.10 41.24 8,989 -0.40(-0.95%)
Nov 02, 2017 41.00 41.84 40.80 41.64 8,854 +0.79(+1.94%)
Nov 01, 2017 41.69 42.19 40.80 40.85 7,107 -0.40(-0.96%)
Oct 31, 2017 41.91 42.38 41.24 41.24 25,153 -0.69(-1.65%)
Oct 30, 2017 43.03 43.33 41.59 41.94 10,368 -1.49(-3.42%)
Oct 27, 2017 42.38 43.42 42.38 43.42 11,957 +0.05(+0.11%)
Oct 26, 2017 43.62 43.62 43.23 43.38 15,804 -0.25(-0.57%)
Oct 25, 2017 43.67 43.67 43.18 43.62 5,749 +0.20(+0.46%)
Oct 24, 2017 43.67 43.87 43.23 43.42 23,037 -0.20(-0.45%)
Oct 23, 2017 43.62 43.92 43.33 43.62 21,886 +0.20(+0.46%)
Oct 20, 2017 42.73 43.62 42.73 43.42 24,122 +0.69(+1.62%)
Oct 19, 2017 42.19 42.83 41.84 42.73 13,566 +0.50(+1.17%)
Oct 18, 2017 41.69 42.48 41.64 42.24 15,940 +0.40(+0.95%)
Oct 17, 2017 42.93 42.93 41.84 41.84 6,416 -1.39(-3.21%)
Oct 16, 2017 42.98 43.33 42.63 43.23 11,932 +0.55(+1.28%)
Oct 13, 2017 43.13 43.18 42.68 42.68 7,685 +0.00(+0.00%)
Oct 12, 2017 43.08 43.28 42.43 42.68 9,582 -0.40(-0.92%)
Oct 11, 2017 42.38 43.38 42.38 43.08 13,265 +0.45(+1.05%)
Oct 10, 2017 42.48 42.68 42.14 42.63 11,100 +0.45(+1.06%)
Oct 09, 2017 42.28 42.38 42.19 42.19 4,005 -0.10(-0.23%)
Oct 06, 2017 42.33 42.33 42.14 42.28 6,447 -0.25(-0.58%)
Oct 05, 2017 42.14 42.63 41.64 42.53 8,665 +0.69(+1.66%)
Oct 04, 2017 42.63 42.88 41.69 41.84 10,033 -0.99(-2.31%)
Oct 03, 2017 43.13 43.28 42.43 42.83 10,009 +0.00(+0.00%)
Oct 02, 2017 41.64 42.83 41.19 42.83 18,956 +1.14(+2.73%)
Sep 29, 2017 42.22 42.73 41.59 41.69 15,279 -0.74(-1.75%)
Sep 28, 2017 40.65 42.48 40.65 42.43 18,391 -0.05(-0.12%)
Sep 27, 2017 41.05 43.08 40.55 42.48 26,555 +1.78(+4.38%)
Sep 26, 2017 39.71 41.05 39.16 40.70 9,646 +0.74(+1.86%)
Sep 25, 2017 40.00 40.50 39.95 39.95 9,324 -0.10(-0.25%)
Sep 22, 2017 39.95 40.30 39.95 40.05 11,147 +0.00(+0.00%)
Sep 21, 2017 39.16 40.40 39.16 40.05 11,237 +0.59(+1.51%)
Sep 20, 2017 38.86 39.71 38.86 39.46 12,814 +0.25(+0.63%)
Sep 19, 2017 38.96 39.33 38.96 39.21 8,227 -0.05(-0.13%)
Sep 18, 2017 38.67 39.36 38.62 39.26 12,322 +0.84(+2.19%)
Sep 15, 2017 37.72 38.47 37.48 38.42 31,005 +0.79(+2.11%)
Sep 14, 2017 37.53 38.22 37.53 37.63 6,280 -0.84(-2.19%)
Sep 13, 2017 37.58 38.52 37.58 38.47 6,112 +0.30(+0.78%)
Sep 12, 2017 37.63 38.52 37.33 38.17 12,065 +0.74(+1.99%)
Sep 11, 2017 36.78 37.67 36.78 37.43 17,773 +1.04(+2.86%)
Sep 08, 2017 36.19 37.08 36.09 36.39 10,577 +0.25(+0.69%)
Sep 07, 2017 36.48 36.48 35.79 36.14 11,579 -0.20(-0.55%)
Sep 06, 2017 36.73 37.11 36.34 36.34 10,533 -0.69(-1.87%)
Sep 05, 2017 37.23 37.67 37.03 37.03 12,025 -0.74(-1.97%)
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.