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, 2008 21.96 23.78 21.96 23.77 0 +1.87(+8.53%)
Dec 30, 2008 22.42 22.87 20.93 21.91 6,962 -0.23(-1.06%)
Dec 29, 2008 22.26 22.97 21.90 22.14 4,139 -0.37(-1.64%)
Dec 26, 2008 23.35 23.35 22.20 22.51 1,658 +0.23(+1.05%)
Dec 24, 2008 23.67 23.67 21.32 22.28 749 -1.44(-6.08%)
Dec 23, 2008 21.85 23.77 21.18 23.72 4,593 +2.07(+9.58%)
Dec 22, 2008 24.12 24.12 20.97 21.64 11,165 -1.98(-8.37%)
Dec 19, 2008 25.92 26.29 23.60 23.62 34,964 -1.87(-7.33%)
Dec 18, 2008 25.04 26.29 24.31 25.49 12,956 +0.17(+0.65%)
Dec 17, 2008 23.44 25.38 23.32 25.32 17,689 +1.59(+6.69%)
Dec 16, 2008 20.58 23.77 20.49 23.74 18,896 +3.54(+17.55%)
Dec 15, 2008 24.34 24.34 19.97 20.19 6,113 -3.11(-13.33%)
Dec 12, 2008 22.69 24.34 21.06 23.30 6,107 +0.18(+0.76%)
Dec 11, 2008 24.12 24.34 22.86 23.12 10,043 -1.25(-5.11%)
Dec 10, 2008 23.70 24.37 23.09 24.37 8,736 +0.92(+3.94%)
Dec 09, 2008 22.46 24.00 22.40 23.44 12,543 +0.58(+2.56%)
Dec 08, 2008 20.38 22.94 19.44 22.86 13,286 +3.09(+15.61%)
Dec 05, 2008 18.14 19.77 17.72 19.77 3,566 +1.54(+8.44%)
Dec 04, 2008 18.98 19.74 17.67 18.23 6,609 -0.99(-5.16%)
Dec 03, 2008 19.86 22.81 16.68 19.23 7,353 +0.92(+5.00%)
Dec 02, 2008 16.80 18.74 16.45 18.31 22,402 +2.29(+14.28%)
Dec 01, 2008 22.58 23.12 16.02 16.02 16,826 -7.10(-30.69%)
Nov 28, 2008 23.58 23.61 21.71 23.12 2,259 -0.60(-2.54%)
Nov 26, 2008 21.48 23.73 19.11 23.73 16,478 +1.78(+8.12%)
Nov 25, 2008 17.95 23.01 17.88 21.94 5,996 +4.40(+25.08%)
Nov 24, 2008 17.54 17.54 16.11 17.54 6,546 +0.41(+2.39%)
Nov 21, 2008 16.43 17.54 15.58 17.13 23,233 +1.35(+8.57%)
Nov 20, 2008 15.82 16.75 15.78 15.78 9,517 +0.00(+0.00%)
Nov 19, 2008 18.10 19.12 15.78 15.78 8,520 -2.59(-14.10%)
Nov 18, 2008 19.83 19.83 17.51 18.37 13,316 -0.35(-1.87%)
Nov 17, 2008 18.94 20.52 18.01 18.72 7,788 -0.41(-2.14%)
Nov 14, 2008 19.20 20.42 18.82 19.13 11,243 -0.42(-2.14%)
Nov 13, 2008 18.46 20.22 16.61 19.55 22,295 +1.44(+7.96%)
Nov 12, 2008 18.01 18.51 18.01 18.11 9,300 -0.33(-1.80%)
Nov 11, 2008 18.01 19.17 18.01 18.44 8,609 +0.15(+0.80%)
Nov 10, 2008 18.52 19.23 18.13 18.29 4,139 +0.12(+0.64%)
Nov 07, 2008 18.35 19.31 18.11 18.18 5,021 -0.09(-0.48%)
Nov 06, 2008 18.38 19.05 17.77 18.26 9,400 -0.35(-1.88%)
Nov 05, 2008 19.29 20.35 18.50 18.61 27,063 -1.02(-5.21%)
Nov 04, 2008 19.71 19.71 19.38 19.64 6,541 +0.24(+1.26%)
Nov 03, 2008 19.40 20.49 19.09 19.39 15,584 +0.14(+0.71%)
Oct 31, 2008 18.97 20.06 18.33 19.26 15,861 +0.13(+0.66%)
Oct 30, 2008 20.68 20.97 17.18 19.13 25,833 -1.14(-5.62%)
Oct 29, 2008 19.98 20.44 19.49 20.27 6,498 +0.19(+0.97%)
Oct 28, 2008 19.89 20.20 19.03 20.07 20,157 +0.87(+4.51%)
Oct 27, 2008 19.86 21.81 19.21 19.21 10,079 -0.63(-3.19%)
Oct 24, 2008 18.50 20.20 18.50 19.84 3,711 -0.07(-0.34%)
Oct 23, 2008 19.59 20.43 19.14 19.91 16,140 +0.44(+2.25%)
Oct 22, 2008 19.29 20.56 18.98 19.47 13,881 +0.00(+0.00%)
Oct 21, 2008 20.57 20.57 19.42 19.47 8,495 -1.10(-5.35%)
Oct 20, 2008 21.42 21.50 18.62 20.57 13,759 +0.12(+0.57%)
Oct 17, 2008 20.94 21.31 20.44 20.45 41,877 -1.30(-6.00%)
Oct 16, 2008 23.12 23.12 20.51 21.76 26,676 -0.66(-2.95%)
Oct 15, 2008 25.23 26.74 22.39 22.42 11,219 -2.83(-11.22%)
Oct 14, 2008 27.80 27.80 24.91 25.25 7,042 -1.59(-5.91%)
Oct 13, 2008 27.88 27.92 25.04 26.84 27,073 +1.01(+3.92%)
Oct 10, 2008 23.82 27.24 22.52 25.83 24,756 +1.98(+8.29%)
Oct 09, 2008 24.36 24.36 23.53 23.85 26,445 -0.97(-3.92%)
Oct 08, 2008 26.20 26.65 24.67 24.83 16,705 -1.49(-5.66%)
Oct 07, 2008 27.07 28.54 26.30 26.32 22,854 -0.74(-2.73%)
Oct 06, 2008 27.14 29.13 26.05 27.06 20,117 -0.99(-3.54%)
Oct 03, 2008 27.01 29.19 26.43 28.05 6,095 -0.38(-1.34%)
Oct 02, 2008 27.29 29.20 27.27 28.43 8,491 +1.15(+4.21%)
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.