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, 2013 21.30 21.18 21.18 21.18 24,857 -0.07(-0.32%)
Dec 30, 2013 21.41 21.41 20.67 21.24 4,151 -0.13(-0.59%)
Dec 27, 2013 21.53 21.53 21.13 21.37 8,671 -0.16(-0.72%)
Dec 26, 2013 21.42 21.72 21.22 21.53 7,967 +0.20(+0.96%)
Dec 24, 2013 21.64 21.64 20.50 21.32 2,975 -0.09(-0.41%)
Dec 23, 2013 21.26 21.62 19.48 21.41 15,486 +0.19(+0.92%)
Dec 20, 2013 20.02 21.23 20.02 21.21 54,723 +1.29(+6.50%)
Dec 19, 2013 19.97 20.37 19.80 19.92 3,550 +0.00(+0.00%)
Dec 18, 2013 19.81 20.07 19.71 19.92 12,554 +0.20(+1.04%)
Dec 17, 2013 19.68 19.80 19.67 19.71 4,084 -0.21(-1.07%)
Dec 16, 2013 19.82 19.94 19.58 19.93 7,137 +0.21(+1.09%)
Dec 13, 2013 19.73 19.82 19.51 19.71 7,004 +0.06(+0.30%)
Dec 12, 2013 19.31 19.69 19.23 19.66 15,325 +0.20(+1.05%)
Dec 11, 2013 19.55 19.55 19.33 19.45 14,196 +0.00(+0.00%)
Dec 10, 2013 20.44 20.44 19.04 19.45 26,908 -0.93(-4.58%)
Dec 09, 2013 19.79 20.85 19.74 20.39 16,946 -0.63(-3.01%)
Dec 06, 2013 20.98 22.06 20.69 21.02 0 +0.33(+1.60%)
Dec 05, 2013 21.53 21.72 20.63 20.69 0 -0.96(-4.45%)
Dec 04, 2013 21.46 22.10 21.46 21.65 0 +0.20(+0.95%)
Dec 03, 2013 21.52 21.66 21.32 21.45 0 -0.10(-0.45%)
Dec 02, 2013 21.42 21.87 21.27 21.55 0 +0.03(+0.14%)
Nov 29, 2013 20.65 21.58 20.65 21.52 0 +0.78(+3.76%)
Nov 27, 2013 19.82 20.78 19.71 20.74 0 +0.87(+4.36%)
Nov 26, 2013 19.53 19.89 19.36 19.87 0 +0.12(+0.59%)
Nov 25, 2013 20.83 20.83 19.34 19.75 0 -0.41(-2.03%)
Nov 22, 2013 19.95 22.08 19.67 20.16 0 +0.25(+1.27%)
Nov 21, 2013 19.56 19.96 19.28 19.91 25,480 +0.44(+2.25%)
Nov 20, 2013 20.19 20.57 19.24 19.47 0 -0.56(-2.82%)
Nov 19, 2013 21.03 21.66 19.94 20.04 19,078 -0.41(-2.00%)
Nov 18, 2013 20.65 20.65 20.35 20.44 0 -0.10(-0.47%)
Nov 15, 2013 20.35 20.60 20.30 20.54 0 +0.23(+1.15%)
Nov 14, 2013 20.37 20.44 20.25 20.31 0 -0.06(-0.29%)
Nov 13, 2013 20.25 20.44 20.25 20.37 0 +0.02(+0.10%)
Nov 12, 2013 20.43 20.44 20.15 20.35 0 +0.17(+0.82%)
Nov 11, 2013 20.04 20.45 19.96 20.18 0 +0.04(+0.19%)
Nov 08, 2013 19.33 20.18 19.33 20.14 0 +0.87(+4.50%)
Nov 07, 2013 19.83 20.27 18.86 19.28 36,513 -0.72(-3.60%)
Nov 06, 2013 19.88 20.01 19.49 20.00 9,841 +0.31(+1.58%)
Nov 05, 2013 19.45 19.81 19.38 19.69 0 -0.01(-0.05%)
Nov 04, 2013 19.75 20.02 19.34 19.70 22,429 -0.17(-0.83%)
Nov 01, 2013 19.94 20.54 18.83 19.86 0 -0.14(-0.68%)
Oct 31, 2013 19.71 20.64 19.46 20.00 0 +0.23(+1.18%)
Oct 30, 2013 19.91 20.02 19.52 19.76 11,317 -0.04(-0.20%)
Oct 29, 2013 19.11 20.57 19.11 19.80 0 +0.78(+4.09%)
Oct 28, 2013 19.23 20.44 18.63 19.02 0 -0.25(-1.31%)
Oct 25, 2013 20.43 20.43 19.18 19.28 0 -1.08(-5.31%)
Oct 24, 2013 22.39 22.39 19.73 20.36 29,904 -2.45(-10.76%)
Oct 23, 2013 23.06 23.06 22.41 22.81 0 -0.29(-1.26%)
Oct 22, 2013 22.95 23.37 22.37 23.10 15,357 +0.18(+0.81%)
Oct 21, 2013 22.51 22.93 21.95 22.92 9,191 +0.27(+1.20%)
Oct 18, 2013 23.07 23.07 22.16 22.65 16,966 -0.14(-0.60%)
Oct 17, 2013 22.54 22.81 22.20 22.78 9,478 +0.03(+0.13%)
Oct 16, 2013 22.68 22.79 22.19 22.75 7,305 +0.32(+1.43%)
Oct 15, 2013 22.70 22.87 22.26 22.43 9,574 -0.41(-1.79%)
Oct 14, 2013 21.99 22.86 21.91 22.84 12,637 +0.69(+3.12%)
Oct 11, 2013 21.27 22.19 21.27 22.15 0 +0.88(+4.12%)
Oct 10, 2013 20.26 21.29 19.99 21.27 14,670 +1.33(+6.69%)
Oct 09, 2013 19.86 20.14 19.48 19.94 0 +0.17(+0.84%)
Oct 08, 2013 21.24 21.43 19.76 19.77 31,167 -1.59(-7.43%)
Oct 07, 2013 21.16 21.51 21.06 21.36 0 -0.06(-0.27%)
Oct 04, 2013 21.28 21.51 21.28 21.42 0 +0.09(+0.41%)
Oct 03, 2013 21.38 21.40 21.23 21.33 0 -0.05(-0.23%)
Oct 02, 2013 20.89 21.40 20.89 21.38 13,733 +0.29(+1.39%)
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.