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 29, 2008 25.02 25.02 24.56 24.63 2,664 -0.67(-2.66%)
Feb 28, 2008 24.86 25.30 24.85 25.30 2,003 +0.43(+1.72%)
Feb 27, 2008 25.17 25.24 24.87 24.87 2,642 -0.44(-1.73%)
Feb 26, 2008 25.31 25.31 25.31 25.31 2,968 +0.00(+0.00%)
Feb 25, 2008 25.46 25.46 25.31 25.31 1,834 -0.24(-0.95%)
Feb 22, 2008 25.71 25.71 25.41 25.56 616 +0.12(+0.46%)
Feb 21, 2008 25.42 25.71 25.42 25.44 524 -0.12(-0.46%)
Feb 20, 2008 25.41 25.56 25.41 25.56 719 +0.09(+0.34%)
Feb 19, 2008 25.46 25.50 25.46 25.47 1,976 +0.01(+0.04%)
Feb 18, 2008 25.67 25.72 25.41 25.46 1,232 +0.00(+0.00%)
Feb 15, 2008 25.67 25.72 25.41 25.46 1,232 -0.15(-0.57%)
Feb 14, 2008 25.41 25.80 25.31 25.60 4,970 +0.18(+0.69%)
Feb 13, 2008 25.42 25.43 25.42 25.43 1,365 -0.14(-0.53%)
Feb 12, 2008 25.67 25.80 25.56 25.57 2,965 +0.08(+0.31%)
Feb 11, 2008 25.41 25.78 25.41 25.49 4,522 +0.01(+0.04%)
Feb 08, 2008 25.73 25.73 25.48 25.48 564 -0.02(-0.08%)
Feb 07, 2008 25.78 25.78 25.50 25.50 1,870 -0.28(-1.10%)
Feb 06, 2008 25.56 25.78 25.53 25.78 3,705 +0.15(+0.57%)
Feb 05, 2008 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
Feb 04, 2008 25.60 25.96 25.56 25.63 12,893 +0.16(+0.61%)
Feb 01, 2008 25.49 25.80 25.48 25.48 3,492 -0.61(-2.35%)
Jan 31, 2008 26.07 26.19 26.07 26.09 1,980 -0.35(-1.33%)
Jan 30, 2008 26.61 26.66 26.44 26.44 2,377 -0.18(-0.66%)
Jan 29, 2008 26.19 26.76 25.82 26.62 1,637 +0.98(+3.84%)
Jan 28, 2008 26.41 26.74 25.32 25.63 2,704 -0.13(-0.49%)
Jan 25, 2008 26.32 26.32 25.76 25.76 573 -0.41(-1.56%)
Jan 24, 2008 26.09 26.41 26.04 26.17 4,789 -0.06(-0.22%)
Jan 23, 2008 25.89 27.65 25.59 26.23 9,837 +0.21(+0.82%)
Jan 22, 2008 26.29 26.58 25.33 26.01 3,656 -0.56(-2.12%)
Jan 21, 2008 26.58 26.58 26.29 26.58 1,597 +0.00(+0.00%)
Jan 18, 2008 26.58 26.58 26.29 26.58 1,597 +0.57(+2.21%)
Jan 17, 2008 27.12 27.12 26.00 26.00 3,020 -0.29(-1.11%)
Jan 16, 2008 26.69 26.69 26.06 26.30 3,974 -0.06(-0.22%)
Jan 15, 2008 27.25 27.25 25.53 26.35 2,524 -0.03(-0.11%)
Jan 14, 2008 26.33 26.53 26.05 26.38 1,283 +0.06(+0.22%)
Jan 11, 2008 25.88 26.83 25.88 26.33 2,930 -0.55(-2.03%)
Jan 10, 2008 26.12 27.02 25.98 26.87 9,647 +0.71(+2.72%)
Jan 09, 2008 26.33 26.64 25.51 26.16 8,040 -0.41(-1.54%)
Jan 08, 2008 25.79 26.68 25.79 26.57 4,211 +1.06(+4.16%)
Jan 07, 2008 25.98 25.98 25.51 25.51 3,184 -0.68(-2.60%)
Jan 04, 2008 26.35 26.40 26.09 26.19 1,375 -0.75(-2.78%)
Jan 03, 2008 26.96 26.96 26.43 26.94 1,621 +0.21(+0.80%)
Jan 02, 2008 26.39 26.76 26.36 26.72 2,395 +0.44(+1.67%)
Jan 01, 2008 26.29 26.29 25.73 26.29 0 +0.00(+0.00%)
Dec 31, 2007 26.29 26.29 25.73 26.29 8,656 +0.00(+0.00%)
Dec 28, 2007 26.04 26.29 26.04 26.29 2,319 +0.06(+0.22%)
Dec 27, 2007 26.29 26.30 26.04 26.23 11,165 -0.06(-0.22%)
Dec 26, 2007 26.32 26.53 26.00 26.29 2,978 +0.00(+0.00%)
Dec 24, 2007 26.65 26.82 25.80 26.29 11,476 -0.59(-2.21%)
Dec 21, 2007 25.82 26.88 25.82 26.88 5,124 +0.50(+1.88%)
Dec 20, 2007 26.34 26.77 26.34 26.38 821 -0.19(-0.73%)
Dec 19, 2007 26.48 26.77 26.45 26.58 1,027 -0.29(-1.09%)
Dec 18, 2007 26.33 26.98 25.82 26.87 2,166 +0.56(+2.15%)
Dec 17, 2007 27.02 27.46 26.31 26.31 5,021 -0.67(-2.49%)
Dec 14, 2007 27.19 27.37 26.98 26.98 1,490 -0.29(-1.07%)
Dec 13, 2007 27.36 27.36 27.27 27.27 205 -0.10(-0.36%)
Dec 12, 2007 27.38 27.69 27.36 27.37 5,120 -0.06(-0.21%)
Dec 11, 2007 27.55 28.23 27.32 27.43 5,875 -0.29(-1.05%)
Dec 10, 2007 27.38 29.13 27.27 27.72 8,251 -0.52(-1.83%)
Dec 07, 2007 27.28 28.36 27.28 28.23 8,383 -0.09(-0.31%)
Dec 06, 2007 27.16 28.32 27.16 28.32 9,804 +1.45(+5.40%)
Dec 05, 2007 27.43 27.43 26.87 26.87 3,882 -0.72(-2.61%)
Dec 04, 2007 27.99 28.00 27.58 27.59 4,095 +0.01(+0.04%)
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.