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 (%)
Dec 31, 2003 35.13 35.13 33.11 33.11 5,135 -2.39(-6.75%)
Dec 30, 2003 33.16 35.51 33.16 35.51 3,203 +0.52(+1.47%)
Dec 29, 2003 34.02 35.03 34.02 34.99 4,631 +1.40(+4.17%)
Dec 26, 2003 33.57 33.59 33.57 33.59 308 +0.00(+0.00%)
Dec 24, 2003 33.59 33.61 33.59 33.59 1,051 -0.21(-0.63%)
Dec 23, 2003 33.72 34.02 33.53 33.80 1,050 +0.19(+0.58%)
Dec 22, 2003 32.88 33.92 32.88 33.61 1,173 +0.15(+0.44%)
Dec 19, 2003 34.44 34.56 32.87 33.46 3,234 -0.61(-1.80%)
Dec 18, 2003 33.57 34.07 33.57 34.07 1,232 +0.10(+0.29%)
Dec 17, 2003 33.14 34.07 32.74 33.98 5,920 +0.70(+2.11%)
Dec 16, 2003 32.69 33.34 32.63 33.28 5,103 +0.61(+1.88%)
Dec 15, 2003 34.54 34.54 32.66 32.66 9,060 -1.61(-4.69%)
Dec 12, 2003 33.01 34.27 33.01 34.27 2,978 +1.40(+4.27%)
Dec 11, 2003 32.72 33.43 32.49 32.87 4,721 +0.15(+0.45%)
Dec 10, 2003 32.62 32.82 32.40 32.72 3,697 +0.04(+0.12%)
Dec 09, 2003 32.67 33.09 32.42 32.68 2,682 -0.49(-1.49%)
Dec 08, 2003 32.89 33.55 32.40 33.18 4,930 +0.54(+1.66%)
Dec 05, 2003 32.91 33.14 32.64 32.63 1,540 -0.27(-0.83%)
Dec 04, 2003 32.71 32.95 32.40 32.91 6,840 +0.22(+0.68%)
Dec 03, 2003 33.88 34.25 32.68 32.68 3,381 -1.47(-4.30%)
Dec 02, 2003 34.06 34.15 33.34 34.15 3,923 +0.94(+2.84%)
Dec 01, 2003 33.72 33.73 33.15 33.21 3,931 -0.57(-1.70%)
Nov 28, 2003 35.41 35.41 33.78 33.78 410 +0.44(+1.31%)
Nov 26, 2003 35.54 35.54 33.14 33.34 9,548 -0.73(-2.14%)
Nov 25, 2003 34.44 35.05 34.07 34.07 2,259 -0.32(-0.93%)
Nov 24, 2003 33.28 34.52 33.05 34.40 6,055 +1.30(+3.94%)
Nov 21, 2003 33.47 33.47 32.57 33.09 2,207 +0.60(+1.86%)
Nov 20, 2003 33.20 33.54 32.49 32.49 1,942 -0.90(-2.68%)
Nov 19, 2003 32.52 33.39 32.39 33.38 2,613 +0.77(+2.36%)
Nov 18, 2003 33.70 33.70 32.58 32.61 3,576 -0.92(-2.76%)
Nov 17, 2003 33.16 33.54 32.37 33.54 5,322 +0.39(+1.17%)
Nov 14, 2003 34.89 34.89 33.15 33.15 4,684 -1.01(-2.96%)
Nov 13, 2003 33.22 34.44 33.21 34.16 2,876 -0.20(-0.60%)
Nov 12, 2003 34.07 34.61 33.21 34.37 3,458 +1.25(+3.76%)
Nov 11, 2003 34.08 34.48 33.11 33.12 2,378 -0.47(-1.39%)
Nov 10, 2003 34.57 34.76 33.59 33.59 3,099 -1.16(-3.33%)
Nov 07, 2003 34.80 34.80 34.42 34.75 9,220 -0.06(-0.17%)
Nov 06, 2003 34.80 35.38 34.43 34.80 3,534 +0.24(+0.70%)
Nov 05, 2003 34.55 34.73 32.61 34.56 6,010 +0.17(+0.48%)
Nov 04, 2003 33.31 34.48 33.31 34.40 2,373 -0.17(-0.48%)
Nov 03, 2003 34.56 34.56 34.03 34.56 3,618 +0.49(+1.43%)
Oct 31, 2003 34.56 35.19 34.07 34.07 4,758 -0.47(-1.35%)
Oct 30, 2003 34.54 34.54 34.54 34.54 0 +0.00(+0.00%)
Oct 29, 2003 34.05 34.65 33.39 34.54 6,162 +0.50(+1.46%)
Oct 28, 2003 33.03 34.06 33.03 34.04 3,286 +1.22(+3.73%)
Oct 27, 2003 32.64 33.07 32.56 32.82 719 +0.37(+1.14%)
Oct 24, 2003 32.69 32.69 32.27 32.45 1,232 -0.62(-1.88%)
Oct 23, 2003 32.36 33.16 32.36 33.07 1,438 +0.62(+1.92%)
Oct 22, 2003 33.89 33.89 32.45 32.45 7,600 -1.15(-3.42%)
Oct 21, 2003 34.07 34.07 33.41 33.60 1,129 -0.19(-0.58%)
Oct 20, 2003 33.68 34.07 33.30 33.79 2,465 +0.14(+0.40%)
Oct 17, 2003 34.65 34.65 33.14 33.66 3,163 -0.78(-2.26%)
Oct 16, 2003 34.31 34.46 34.10 34.44 2,773 +0.13(+0.37%)
Oct 15, 2003 33.83 34.55 32.99 34.31 4,193 -0.24(-0.70%)
Oct 14, 2003 33.83 34.55 33.71 34.55 4,622 +0.52(+1.51%)
Oct 13, 2003 33.03 34.04 33.03 34.04 2,157 +1.14(+3.46%)
Oct 10, 2003 33.79 33.88 32.24 32.90 5,238 -1.13(-3.32%)
Oct 09, 2003 33.25 34.06 32.23 34.03 5,957 +1.24(+3.77%)
Oct 08, 2003 33.09 33.98 32.36 32.79 10,406 -1.29(-3.77%)
Oct 07, 2003 33.88 34.07 33.72 34.07 5,226 +0.05(+0.14%)
Oct 06, 2003 34.02 34.03 33.72 34.03 2,085 +0.15(+0.43%)
Oct 03, 2003 34.01 34.01 33.01 33.88 1,965 -0.13(-0.37%)
Oct 02, 2003 33.26 34.01 33.25 34.01 3,230 +0.62(+1.87%)
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.