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, 2004 39.48 40.11 39.48 40.11 10,887 +0.51(+1.28%)
Dec 30, 2004 39.38 39.92 39.32 39.60 8,011 +0.15(+0.37%)
Dec 29, 2004 39.33 39.46 39.28 39.46 6,368 +0.13(+0.32%)
Dec 28, 2004 38.94 39.53 38.93 39.33 6,265 +0.39(+1.00%)
Dec 27, 2004 38.85 38.94 37.99 38.94 22,802 +0.92(+2.43%)
Dec 23, 2004 38.07 38.85 37.64 38.02 5,135 -0.29(-0.76%)
Dec 22, 2004 39.09 39.27 38.31 38.31 7,600 -0.73(-1.87%)
Dec 21, 2004 38.87 39.04 38.87 39.04 9,347 +0.13(+0.33%)
Dec 20, 2004 37.71 38.91 37.71 38.91 6,162 -0.03(-0.07%)
Dec 17, 2004 37.52 38.94 37.44 38.94 9,757 +0.85(+2.22%)
Dec 16, 2004 37.69 38.10 37.68 38.10 6,471 -0.75(-1.93%)
Dec 15, 2004 38.33 38.85 38.09 38.85 9,655 +0.00(+0.00%)
Dec 14, 2004 38.39 38.85 38.26 38.85 6,471 +0.24(+0.63%)
Dec 13, 2004 37.75 38.60 36.89 38.60 7,909 +0.64(+1.69%)
Dec 10, 2004 37.58 37.96 37.00 37.96 7,395 +0.38(+1.01%)
Dec 09, 2004 36.51 37.58 36.27 37.58 4,314 +0.58(+1.58%)
Dec 08, 2004 35.78 37.00 35.05 37.00 9,141 +0.70(+1.93%)
Dec 07, 2004 36.98 36.98 35.89 36.29 8,628 -0.68(-1.84%)
Dec 06, 2004 36.75 37.70 36.65 36.98 5,033 +0.07(+0.18%)
Dec 03, 2004 36.77 37.24 36.66 36.91 4,930 -0.57(-1.53%)
Dec 02, 2004 37.67 37.67 37.29 37.48 10,271 +0.22(+0.60%)
Dec 01, 2004 37.00 37.85 36.75 37.26 9,141 +0.26(+0.71%)
Nov 30, 2004 36.70 37.00 36.49 37.00 4,108 +0.29(+0.80%)
Nov 29, 2004 36.51 36.70 36.39 36.70 3,389 +0.24(+0.67%)
Nov 26, 2004 35.67 36.46 35.67 36.46 513 -0.05(-0.13%)
Nov 24, 2004 36.41 36.51 36.17 36.51 3,184 +0.24(+0.67%)
Nov 23, 2004 35.83 36.27 35.79 36.27 3,492 +0.65(+1.83%)
Nov 22, 2004 35.54 36.01 35.45 35.61 6,265 +0.07(+0.19%)
Nov 19, 2004 35.20 36.62 35.15 35.54 34,923 -0.38(-1.06%)
Nov 18, 2004 35.63 35.92 35.25 35.92 2,465 -0.26(-0.73%)
Nov 17, 2004 34.82 36.19 34.82 36.19 2,567 +0.63(+1.78%)
Nov 16, 2004 35.67 36.02 35.54 35.55 2,259 -0.46(-1.27%)
Nov 15, 2004 36.01 36.01 35.54 36.01 1,643 -0.01(-0.03%)
Nov 12, 2004 35.54 36.02 35.49 36.02 2,773 +0.49(+1.37%)
Nov 11, 2004 35.05 35.60 34.88 35.54 5,238 +0.49(+1.39%)
Nov 10, 2004 34.21 35.05 34.21 35.05 2,362 +0.53(+1.52%)
Nov 09, 2004 35.04 35.04 34.52 34.52 1,643 -0.40(-1.14%)
Nov 08, 2004 34.80 34.92 34.42 34.92 1,129 -0.10(-0.28%)
Nov 05, 2004 35.00 35.02 34.37 35.02 1,129 +0.21(+0.62%)
Nov 04, 2004 33.69 34.80 33.69 34.80 3,595 +0.00(+0.00%)
Nov 03, 2004 34.44 34.80 33.70 34.80 5,443 +0.03(+0.08%)
Nov 02, 2004 34.91 35.05 34.66 34.78 4,108 +0.09(+0.25%)
Nov 01, 2004 34.44 34.81 34.44 34.69 2,567 +0.24(+0.71%)
Oct 29, 2004 34.48 34.63 34.44 34.44 2,362 -0.36(-1.04%)
Oct 28, 2004 34.92 34.92 34.40 34.80 1,746 -0.14(-0.39%)
Oct 27, 2004 33.99 34.94 33.84 34.94 11,606 +1.79(+5.40%)
Oct 26, 2004 32.95 33.98 32.84 33.15 4,005 -0.73(-2.16%)
Oct 25, 2004 33.64 33.93 33.05 33.88 7,600 -0.13(-0.37%)
Oct 22, 2004 34.08 34.17 33.30 34.01 6,162 +0.18(+0.52%)
Oct 21, 2004 34.04 34.06 33.81 33.83 821 -0.24(-0.71%)
Oct 20, 2004 33.62 34.07 33.31 34.07 2,157 +0.17(+0.49%)
Oct 19, 2004 33.70 34.05 33.49 33.91 2,876 -0.16(-0.46%)
Oct 18, 2004 34.07 34.07 33.75 34.07 1,232 -0.01(-0.03%)
Oct 15, 2004 33.00 34.07 32.98 34.07 2,670 +1.11(+3.37%)
Oct 14, 2004 33.14 33.14 32.79 32.96 2,054 -0.25(-0.76%)
Oct 13, 2004 33.34 33.60 33.18 33.22 4,211 +0.12(+0.35%)
Oct 12, 2004 32.98 33.59 32.71 33.10 1,438 -0.25(-0.76%)
Oct 11, 2004 33.24 33.58 33.24 33.36 1,540 +0.35(+1.06%)
Oct 08, 2004 33.47 33.49 33.00 33.00 410 -0.44(-1.31%)
Oct 07, 2004 33.73 33.73 33.44 33.44 308 -0.10(-0.29%)
Oct 06, 2004 32.98 33.54 32.91 33.54 616 +0.52(+1.56%)
Oct 05, 2004 34.03 34.03 33.02 33.02 4,519 -0.55(-1.62%)
Oct 04, 2004 34.07 34.36 33.10 33.57 4,314 +0.31(+0.94%)
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.