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 29, 2006 33.66 34.03 32.98 33.23 11,120 -0.51(-1.50%)
Dec 28, 2006 34.11 34.42 33.72 33.73 8,664 -0.24(-0.72%)
Dec 27, 2006 33.05 33.98 33.05 33.98 7,018 +1.32(+4.05%)
Dec 26, 2006 32.63 33.20 32.59 32.65 11,591 -0.45(-1.35%)
Dec 22, 2006 32.82 33.13 32.82 33.10 4,862 +0.40(+1.22%)
Dec 21, 2006 33.19 33.28 32.61 32.70 5,545 -0.15(-0.44%)
Dec 20, 2006 33.18 33.39 32.85 32.85 6,120 -0.02(-0.06%)
Dec 19, 2006 32.80 33.05 32.76 32.87 5,226 +0.32(+0.99%)
Dec 18, 2006 33.98 34.12 32.24 32.54 12,681 -1.71(-4.98%)
Dec 15, 2006 34.46 34.48 34.12 34.25 19,625 -0.21(-0.62%)
Dec 14, 2006 34.51 34.53 34.27 34.46 13,250 -0.06(-0.17%)
Dec 13, 2006 34.66 34.80 34.19 34.52 3,804 +0.20(+0.60%)
Dec 12, 2006 34.32 34.51 34.13 34.32 4,765 +0.02(+0.06%)
Dec 11, 2006 33.69 34.45 33.69 34.30 2,167 +0.55(+1.62%)
Dec 08, 2006 34.53 34.53 33.75 33.75 3,829 -0.55(-1.62%)
Dec 07, 2006 34.23 34.46 33.64 34.31 6,475 -0.14(-0.40%)
Dec 06, 2006 33.18 34.44 33.18 34.44 8,908 +0.31(+0.91%)
Dec 05, 2006 33.44 34.19 33.31 34.13 11,168 +0.29(+0.86%)
Dec 04, 2006 32.60 33.84 32.60 33.84 11,339 +1.35(+4.17%)
Dec 01, 2006 32.32 32.70 31.54 32.49 28,726 -0.00(-0.01%)
Nov 30, 2006 32.78 33.11 32.34 32.49 20,543 -0.54(-1.64%)
Nov 29, 2006 33.73 33.73 32.64 33.03 8,025 -0.53(-1.57%)
Nov 28, 2006 32.89 33.56 32.87 33.56 3,708 +0.80(+2.44%)
Nov 27, 2006 34.29 34.35 32.66 32.76 13,432 -1.82(-5.26%)
Nov 24, 2006 34.33 34.58 34.32 34.58 1,075 +0.24(+0.71%)
Nov 22, 2006 34.87 34.87 34.28 34.34 4,473 -0.32(-0.93%)
Nov 21, 2006 34.45 34.92 34.33 34.66 18,188 +0.10(+0.28%)
Nov 20, 2006 34.42 34.79 33.90 34.56 9,866 +0.07(+0.20%)
Nov 17, 2006 34.54 34.72 34.24 34.49 16,492 -0.05(-0.14%)
Nov 16, 2006 35.28 35.28 33.93 34.54 19,314 -0.47(-1.33%)
Nov 15, 2006 34.37 35.29 34.37 35.01 19,757 +0.54(+1.55%)
Nov 14, 2006 32.96 34.57 32.66 34.47 15,344 +1.43(+4.33%)
Nov 13, 2006 33.10 33.15 32.75 33.04 6,789 -0.03(-0.09%)
Nov 10, 2006 32.18 33.07 32.13 33.07 11,972 +0.94(+2.94%)
Nov 09, 2006 33.44 33.44 32.13 32.13 8,559 -0.97(-2.94%)
Nov 08, 2006 32.94 33.33 32.26 33.10 7,975 +0.34(+1.04%)
Nov 07, 2006 32.88 33.32 32.73 32.76 4,730 -0.24(-0.74%)
Nov 06, 2006 32.88 33.45 32.32 33.00 7,053 +0.35(+1.07%)
Nov 03, 2006 33.28 33.28 32.64 32.65 5,441 -0.38(-1.15%)
Nov 02, 2006 33.23 33.69 32.94 33.03 6,905 -0.44(-1.31%)
Nov 01, 2006 35.38 35.38 33.29 33.47 15,583 -1.64(-4.66%)
Oct 31, 2006 35.53 35.53 34.95 35.11 11,438 -0.48(-1.34%)
Oct 30, 2006 34.88 35.66 34.61 35.58 11,660 +1.08(+3.13%)
Oct 27, 2006 34.37 35.04 34.37 34.50 7,771 -0.17(-0.48%)
Oct 26, 2006 34.71 34.71 34.22 34.67 7,218 +0.17(+0.48%)
Oct 25, 2006 34.71 34.71 34.03 34.50 12,974 -0.41(-1.17%)
Oct 24, 2006 34.90 35.17 34.70 34.91 3,694 +0.04(+0.11%)
Oct 23, 2006 34.14 34.87 33.66 34.87 5,263 +0.43(+1.24%)
Oct 20, 2006 33.63 34.44 32.66 34.44 6,391 +1.19(+3.58%)
Oct 19, 2006 33.44 33.44 32.76 33.26 4,115 -0.26(-0.79%)
Oct 18, 2006 34.52 35.63 33.49 33.52 12,866 -2.18(-6.11%)
Oct 17, 2006 35.52 35.84 35.00 35.70 5,248 -0.30(-0.84%)
Oct 16, 2006 33.38 36.00 33.38 36.00 10,229 +1.21(+3.47%)
Oct 13, 2006 34.30 34.98 34.07 34.80 9,374 +0.14(+0.39%)
Oct 12, 2006 33.59 34.66 33.03 34.66 10,784 +1.47(+4.43%)
Oct 11, 2006 33.93 33.93 33.19 33.19 5,319 -0.77(-2.27%)
Oct 10, 2006 34.07 34.07 33.52 33.96 5,743 -0.04(-0.11%)
Oct 09, 2006 33.29 34.07 33.29 34.00 3,073 +0.49(+1.45%)
Oct 06, 2006 33.38 33.85 33.17 33.51 8,338 -0.47(-1.38%)
Oct 05, 2006 32.95 34.03 32.92 33.98 4,622 +0.92(+2.80%)
Oct 04, 2006 32.01 33.10 32.01 33.05 2,674 +1.17(+3.66%)
Oct 03, 2006 32.32 32.32 31.88 31.88 7,395 -0.24(-0.76%)
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.