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 30, 2005 31.18 32.13 29.84 29.93 13,710 -1.45(-4.62%)
Dec 29, 2005 31.69 31.69 31.20 31.38 1,347 -0.34(-1.07%)
Dec 28, 2005 31.63 32.07 31.55 31.72 1,335 +0.08(+0.25%)
Dec 27, 2005 32.63 32.63 31.64 31.64 4,416 -0.49(-1.52%)
Dec 23, 2005 32.60 32.60 31.84 32.13 2,795 -0.19(-0.60%)
Dec 22, 2005 32.44 32.44 32.28 32.32 514 +0.19(+0.61%)
Dec 21, 2005 32.18 32.18 32.13 32.13 484 +0.09(+0.27%)
Dec 20, 2005 31.80 32.14 31.80 32.04 1,860 -0.10(-0.30%)
Dec 19, 2005 32.37 32.37 31.90 32.14 5,001 -0.55(-1.70%)
Dec 16, 2005 32.59 32.69 32.18 32.69 36,064 -0.15(-0.44%)
Dec 15, 2005 32.56 32.84 32.13 32.84 3,968 +0.27(+0.84%)
Dec 14, 2005 32.60 32.78 32.34 32.57 6,169 +0.15(+0.45%)
Dec 13, 2005 32.02 32.47 31.69 32.42 5,795 +0.55(+1.74%)
Dec 12, 2005 31.96 31.96 31.86 31.86 934 +0.22(+0.71%)
Dec 09, 2005 31.96 31.96 31.54 31.64 1,438 -0.49(-1.52%)
Dec 08, 2005 31.58 32.13 31.58 32.13 253 +0.67(+2.14%)
Dec 07, 2005 31.49 31.49 31.45 31.46 3,067 +0.06(+0.19%)
Dec 06, 2005 31.74 31.74 31.15 31.40 3,186 +0.15(+0.47%)
Dec 05, 2005 31.86 31.90 31.25 31.25 5,522 -0.39(-1.23%)
Dec 02, 2005 31.59 31.88 31.59 31.64 1,221 -0.12(-0.37%)
Dec 01, 2005 32.05 32.05 31.60 31.76 2,516 +0.26(+0.83%)
Nov 30, 2005 31.49 31.49 31.24 31.49 1,859 +0.05(+0.15%)
Nov 29, 2005 31.54 31.56 31.25 31.45 2,266 -0.05(-0.15%)
Nov 28, 2005 32.28 32.28 31.49 31.49 4,593 -0.53(-1.64%)
Nov 25, 2005 32.37 32.37 31.88 32.02 765 -0.13(-0.39%)
Nov 23, 2005 32.13 32.31 32.13 32.15 616 +0.10(+0.30%)
Nov 22, 2005 31.78 32.05 31.67 32.05 513 -0.08(-0.24%)
Nov 21, 2005 32.05 32.13 31.61 32.13 3,733 +0.64(+2.04%)
Nov 18, 2005 32.00 32.00 31.41 31.49 2,092 -0.16(-0.49%)
Nov 17, 2005 31.02 31.73 30.86 31.64 6,954 +0.63(+2.04%)
Nov 16, 2005 31.23 31.35 31.01 31.01 2,063 -0.16(-0.50%)
Nov 15, 2005 31.40 31.40 30.96 31.16 9,037 -0.24(-0.77%)
Nov 14, 2005 31.85 31.85 31.40 31.41 2,182 -0.72(-2.24%)
Nov 11, 2005 31.51 32.13 31.51 32.13 4,550 +0.01(+0.03%)
Nov 10, 2005 31.38 32.12 30.96 32.12 9,578 +0.78(+2.49%)
Nov 09, 2005 31.15 31.40 30.94 31.34 8,829 +0.40(+1.29%)
Nov 08, 2005 30.72 30.94 30.58 30.94 1,129 +0.03(+0.09%)
Nov 07, 2005 30.92 31.39 30.91 30.91 1,481 -0.06(-0.19%)
Nov 04, 2005 30.97 30.97 30.97 30.97 102 -0.01(-0.03%)
Nov 03, 2005 31.64 31.64 30.67 30.98 3,579 -0.59(-1.88%)
Nov 02, 2005 30.91 31.57 30.78 31.57 3,449 +0.72(+2.33%)
Nov 01, 2005 30.75 31.13 30.67 30.85 2,413 -0.21(-0.69%)
Oct 31, 2005 30.16 31.07 29.90 31.07 7,416 +1.64(+5.56%)
Oct 28, 2005 29.95 29.95 29.16 29.43 6,036 -0.52(-1.72%)
Oct 27, 2005 30.60 30.60 29.70 29.95 2,607 -0.65(-2.13%)
Oct 26, 2005 30.68 31.06 30.48 30.60 3,476 -0.23(-0.76%)
Oct 25, 2005 30.70 30.97 30.56 30.83 3,835 -0.22(-0.72%)
Oct 24, 2005 29.68 31.06 29.68 31.06 4,233 +1.96(+6.72%)
Oct 21, 2005 27.79 29.11 27.79 29.10 4,740 +1.16(+4.15%)
Oct 20, 2005 28.79 29.11 27.84 27.94 5,021 -0.80(-2.78%)
Oct 19, 2005 28.23 28.74 27.79 28.74 9,643 +0.12(+0.41%)
Oct 18, 2005 28.84 29.09 28.40 28.62 2,789 -0.39(-1.34%)
Oct 17, 2005 29.24 29.24 28.57 29.01 3,778 -0.67(-2.26%)
Oct 14, 2005 29.38 29.68 28.96 29.68 1,657 +0.73(+2.52%)
Oct 13, 2005 28.62 28.95 28.44 28.95 2,733 +0.47(+1.64%)
Oct 12, 2005 28.09 28.49 28.08 28.49 2,641 -0.11(-0.37%)
Oct 11, 2005 29.40 29.52 28.34 28.59 5,702 -0.90(-3.04%)
Oct 10, 2005 29.38 29.70 29.38 29.49 2,391 -0.37(-1.24%)
Oct 07, 2005 30.46 30.46 29.78 29.86 2,876 -0.31(-1.03%)
Oct 06, 2005 30.18 30.39 29.35 30.17 7,549 +0.23(+0.78%)
Oct 05, 2005 30.43 30.63 29.87 29.94 7,487 -0.63(-2.07%)
Oct 04, 2005 30.52 30.79 30.43 30.57 4,356 +0.24(+0.80%)
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.