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 (%)
Feb 28, 2005 34.37 34.52 33.64 34.44 12,643 +0.05(+0.14%)
Feb 25, 2005 34.56 34.84 34.39 34.39 2,020 +0.19(+0.57%)
Feb 24, 2005 34.11 34.61 34.04 34.19 2,082 +0.26(+0.77%)
Feb 23, 2005 34.29 34.91 33.93 33.93 2,681 -0.21(-0.63%)
Feb 22, 2005 35.34 35.34 34.14 34.14 7,974 -0.61(-1.76%)
Feb 18, 2005 35.75 35.75 34.66 34.76 8,628 -0.53(-1.49%)
Feb 17, 2005 35.28 35.45 35.26 35.28 2,058 -0.01(-0.03%)
Feb 16, 2005 35.27 35.99 35.27 35.29 3,578 -0.08(-0.22%)
Feb 15, 2005 35.98 35.98 35.26 35.37 8,685 -0.17(-0.47%)
Feb 14, 2005 35.60 36.02 35.15 35.54 34,349 -0.65(-1.80%)
Feb 11, 2005 35.25 36.48 35.23 36.19 133,953 +0.60(+1.70%)
Feb 10, 2005 36.35 36.35 35.24 35.58 20,048 -0.47(-1.30%)
Feb 09, 2005 36.78 37.74 36.05 36.05 26,730 -1.43(-3.82%)
Feb 08, 2005 36.94 37.48 36.76 37.48 4,825 +1.00(+2.75%)
Feb 07, 2005 36.59 36.75 36.22 36.48 11,182 -0.45(-1.21%)
Feb 04, 2005 36.27 37.29 36.04 36.93 30,465 +0.34(+0.93%)
Feb 03, 2005 37.34 37.48 35.81 36.59 4,675 -0.13(-0.34%)
Feb 02, 2005 36.78 36.78 36.17 36.71 8,174 -0.03(-0.08%)
Feb 01, 2005 37.81 38.06 36.65 36.74 3,031 -0.98(-2.61%)
Jan 31, 2005 36.54 37.73 36.04 37.73 13,108 +1.44(+3.97%)
Jan 28, 2005 35.83 36.66 35.10 36.28 6,374 -0.21(-0.59%)
Jan 27, 2005 36.64 36.64 35.18 36.50 5,628 +0.41(+1.13%)
Jan 26, 2005 36.03 36.25 35.36 36.09 30,878 +0.27(+0.76%)
Jan 25, 2005 36.36 36.36 34.33 35.82 27,628 +0.58(+1.66%)
Jan 24, 2005 35.35 36.27 35.17 35.23 3,940 -0.17(-0.47%)
Jan 21, 2005 36.10 36.81 35.15 35.40 35,157 -0.17(-0.47%)
Jan 20, 2005 35.54 36.42 35.49 35.56 3,031 -0.60(-1.67%)
Jan 19, 2005 37.00 37.00 35.54 36.17 9,832 -0.18(-0.48%)
Jan 18, 2005 35.93 36.53 35.93 36.34 6,423 +0.15(+0.40%)
Jan 14, 2005 36.31 36.31 36.01 36.20 6,467 +0.18(+0.49%)
Jan 13, 2005 36.85 36.86 36.01 36.02 2,267 -0.52(-1.41%)
Jan 12, 2005 36.36 36.82 35.83 36.54 16,488 -0.48(-1.29%)
Jan 11, 2005 36.89 37.02 36.08 37.02 14,500 +0.09(+0.24%)
Jan 10, 2005 36.77 37.52 36.57 36.93 15,296 +0.14(+0.37%)
Jan 07, 2005 37.11 37.75 36.26 36.79 14,040 -0.99(-2.63%)
Jan 06, 2005 38.07 38.36 37.24 37.78 17,461 -0.17(-0.44%)
Jan 05, 2005 37.91 38.34 37.24 37.95 10,993 -0.50(-1.29%)
Jan 04, 2005 39.33 39.33 37.86 38.45 14,583 -0.89(-2.25%)
Jan 03, 2005 40.16 40.16 39.09 39.33 5,562 -0.78(-1.94%)
Dec 31, 2004 39.48 40.11 39.48 40.11 10,887 +0.51(+1.28%)
Dec 30, 2004 39.38 39.92 39.32 39.60 8,011 +0.15(+0.37%)
Dec 29, 2004 39.33 39.46 39.28 39.46 6,368 +0.13(+0.32%)
Dec 28, 2004 38.94 39.53 38.93 39.33 6,265 +0.39(+1.00%)
Dec 27, 2004 38.85 38.94 37.99 38.94 22,802 +0.92(+2.43%)
Dec 23, 2004 38.07 38.85 37.64 38.02 5,135 -0.29(-0.76%)
Dec 22, 2004 39.09 39.27 38.31 38.31 7,600 -0.73(-1.87%)
Dec 21, 2004 38.87 39.04 38.87 39.04 9,347 +0.13(+0.33%)
Dec 20, 2004 37.71 38.91 37.71 38.91 6,162 -0.03(-0.07%)
Dec 17, 2004 37.52 38.94 37.44 38.94 9,757 +0.85(+2.22%)
Dec 16, 2004 37.69 38.10 37.68 38.10 6,471 -0.75(-1.93%)
Dec 15, 2004 38.33 38.85 38.09 38.85 9,655 +0.00(+0.00%)
Dec 14, 2004 38.39 38.85 38.26 38.85 6,471 +0.24(+0.63%)
Dec 13, 2004 37.75 38.60 36.89 38.60 7,909 +0.64(+1.69%)
Dec 10, 2004 37.58 37.96 37.00 37.96 7,395 +0.38(+1.01%)
Dec 09, 2004 36.51 37.58 36.27 37.58 4,314 +0.58(+1.58%)
Dec 08, 2004 35.78 37.00 35.05 37.00 9,141 +0.70(+1.93%)
Dec 07, 2004 36.98 36.98 35.89 36.29 8,628 -0.68(-1.84%)
Dec 06, 2004 36.75 37.70 36.65 36.98 5,033 +0.07(+0.18%)
Dec 03, 2004 36.77 37.24 36.66 36.91 4,930 -0.57(-1.53%)
Dec 02, 2004 37.67 37.67 37.29 37.48 10,271 +0.22(+0.60%)
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.