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, 2011 4.261 4.800 3.914 4.371 10,304 +0.31(+7.67%)
Dec 29, 2011 3.904 4.060 3.904 4.060 18,604 +0.08(+1.96%)
Dec 28, 2011 3.943 4.031 3.943 3.982 15,715 +0.08(+1.94%)
Dec 27, 2011 3.943 3.953 3.904 3.906 18,747 -0.09(-2.15%)
Dec 23, 2011 4.001 4.167 3.972 3.992 4,534 +0.08(+1.99%)
Dec 21, 2011 3.992 4.118 3.914 3.914 4,233 -0.08(-1.95%)
Dec 20, 2011 3.933 3.992 3.933 3.992 2,619 +0.00(+0.00%)
Dec 19, 2011 3.943 4.069 3.914 3.992 29,079 +0.07(+1.74%)
Dec 16, 2011 4.060 4.089 3.904 3.923 17,773 -0.17(-4.05%)
Dec 15, 2011 4.138 4.138 3.904 4.089 13,776 -0.05(-1.18%)
Dec 14, 2011 4.235 4.235 4.138 4.138 1,539 -0.10(-2.30%)
Dec 13, 2011 4.108 4.235 4.108 4.235 2,360 +0.19(+4.82%)
Dec 12, 2011 4.040 4.089 3.943 4.040 9,038 -0.12(-2.81%)
Dec 09, 2011 4.167 4.254 4.138 4.157 3,043 +0.02(+0.47%)
Dec 08, 2011 4.138 4.225 4.138 4.138 3,894 -0.04(-0.93%)
Dec 07, 2011 4.210 4.235 4.138 4.177 2,054 +0.04(+0.94%)
Dec 06, 2011 4.196 4.237 4.138 4.138 7,759 -0.02(-0.47%)
Dec 05, 2011 4.332 4.332 4.157 4.157 1,418 -0.14(-3.17%)
Dec 02, 2011 4.264 4.313 4.138 4.293 7,960 +0.16(+3.76%)
Dec 01, 2011 4.186 4.186 4.138 4.138 1,643 -0.01(-0.23%)
Nov 30, 2011 4.216 4.216 4.138 4.147 8,576 -0.02(-0.47%)
Nov 29, 2011 4.138 4.624 4.138 4.167 7,190 -0.06(-1.38%)
Nov 28, 2011 4.264 4.264 4.138 4.225 3,543 +0.08(+1.88%)
Nov 25, 2011 4.274 4.449 4.147 4.147 6,265 +0.00(+0.00%)
Nov 23, 2011 4.157 4.186 4.138 4.147 4,622 -0.01(-0.23%)
Nov 22, 2011 4.138 4.196 4.138 4.157 7,260 +0.02(+0.47%)
Nov 21, 2011 4.157 4.245 4.138 4.138 1,951 -0.01(-0.23%)
Nov 18, 2011 4.221 4.221 4.138 4.147 13,250 -0.12(-2.74%)
Nov 17, 2011 4.186 4.381 4.186 4.264 3,758 +0.13(+3.06%)
Nov 16, 2011 4.138 4.138 4.138 4.138 1,027 -0.05(-1.16%)
Nov 15, 2011 4.167 4.191 4.167 4.186 513 +0.02(+0.47%)
Nov 14, 2011 4.186 4.186 4.164 4.167 2,024 -0.02(-0.48%)
Nov 11, 2011 4.148 4.196 4.147 4.187 1,100 +0.04(+0.96%)
Nov 10, 2011 4.138 4.216 4.138 4.147 5,049 +0.00(+0.00%)
Nov 09, 2011 4.362 4.371 4.138 4.147 5,201 -0.08(-1.84%)
Nov 08, 2011 4.186 4.313 4.186 4.225 2,259 +0.09(+2.12%)
Nov 07, 2011 4.089 4.138 4.089 4.138 6,979 +0.00(+0.00%)
Nov 04, 2011 4.075 4.138 4.075 4.138 236 +0.07(+1.63%)
Nov 03, 2011 4.118 4.138 4.040 4.071 8,561 -0.02(-0.43%)
Nov 02, 2011 3.990 4.138 3.943 4.089 40,438 -0.05(-1.17%)
Oct 31, 2011 4.031 4.138 4.138 4.138 1,027 +0.09(+2.16%)
Oct 28, 2011 3.943 4.050 3.943 4.050 3,853 +0.11(+2.72%)
Oct 27, 2011 3.943 4.186 3.914 3.943 10,388 +0.03(+0.75%)
Oct 26, 2011 4.040 4.099 3.894 3.914 21,200 -0.11(-2.66%)
Oct 25, 2011 4.031 4.181 4.021 4.021 14,909 +0.00(+0.00%)
Oct 24, 2011 4.040 4.186 4.011 4.021 10,517 +0.01(+0.24%)
Oct 21, 2011 4.118 4.147 4.011 4.011 7,188 +0.01(+0.24%)
Oct 20, 2011 3.894 4.040 3.894 4.001 4,346 +0.11(+2.75%)
Oct 19, 2011 4.040 4.040 3.894 3.894 7,939 -0.10(-2.44%)
Oct 18, 2011 3.923 4.235 3.904 3.992 8,605 +0.10(+2.50%)
Oct 14, 2011 4.040 3.894 3.894 3.894 410 -0.20(-4.99%)
Oct 13, 2011 4.254 4.254 4.040 4.099 1,063 +0.05(+1.20%)
Oct 12, 2011 4.196 4.245 4.050 4.050 2,876 -0.15(-3.48%)
Oct 11, 2011 4.089 4.235 4.089 4.196 1,763 +0.02(+0.47%)
Oct 10, 2011 4.138 4.196 4.108 4.177 2,465 +0.09(+2.14%)
Oct 07, 2011 4.040 4.089 4.040 4.089 2,157 +0.10(+2.44%)
Oct 06, 2011 3.992 3.992 3.894 3.992 6,111 +0.08(+1.99%)
Oct 05, 2011 4.138 4.186 3.894 3.914 2,876 +0.02(+0.50%)
Oct 04, 2011 3.923 4.089 3.894 3.894 4,188 -0.15(-3.61%)
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.