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 26, 2010 7.886 8.957 7.681 8.382 22,451 +0.53(+6.69%)
Feb 25, 2010 7.837 7.905 7.691 7.857 7,227 -0.07(-0.86%)
Feb 24, 2010 7.584 8.032 7.565 7.925 10,212 +0.09(+1.12%)
Feb 23, 2010 7.720 8.120 7.613 7.837 10,470 +0.03(+0.37%)
Feb 22, 2010 7.623 7.837 7.409 7.808 26,459 +0.22(+2.95%)
Feb 19, 2010 7.399 7.720 7.399 7.584 14,697 +0.19(+2.64%)
Feb 18, 2010 7.331 7.475 7.302 7.389 5,542 +0.03(+0.40%)
Feb 17, 2010 7.195 7.399 7.107 7.360 7,707 +0.18(+2.44%)
Feb 16, 2010 7.204 7.234 7.078 7.185 9,465 +0.02(+0.27%)
Feb 12, 2010 6.971 7.165 7.165 7.165 11,504 +0.13(+1.80%)
Feb 11, 2010 7.107 7.292 6.922 7.039 11,053 -0.12(-1.63%)
Feb 10, 2010 7.311 7.311 6.922 7.156 15,050 -0.18(-2.39%)
Feb 09, 2010 6.961 7.511 6.961 7.331 27,734 +0.51(+7.42%)
Feb 08, 2010 6.990 7.028 6.815 6.825 32,503 -0.19(-2.77%)
Feb 05, 2010 6.893 7.156 6.416 7.019 23,457 +0.14(+1.98%)
Feb 04, 2010 7.428 7.438 6.844 6.883 23,137 -0.56(-7.58%)
Feb 03, 2010 8.295 8.305 7.302 7.448 32,367 -0.83(-10.00%)
Feb 02, 2010 8.314 8.587 8.266 8.275 16,818 +0.01(+0.12%)
Feb 01, 2010 8.645 9.239 8.188 8.266 15,232 -0.36(-4.18%)
Jan 29, 2010 8.791 8.791 8.577 8.626 15,441 +0.05(+0.57%)
Jan 28, 2010 8.470 9.239 8.373 8.577 18,784 +0.16(+1.85%)
Jan 27, 2010 8.168 8.467 8.168 8.421 7,072 +0.18(+2.13%)
Jan 26, 2010 8.343 8.762 8.207 8.246 18,488 -0.11(-1.28%)
Jan 25, 2010 8.489 8.489 8.012 8.353 14,306 +0.22(+2.75%)
Jan 22, 2010 8.470 8.791 7.925 8.129 23,760 -0.32(-3.80%)
Jan 21, 2010 8.811 9.288 8.431 8.451 17,672 -0.51(-5.65%)
Jan 20, 2010 9.190 9.190 8.782 8.957 8,438 -0.28(-3.06%)
Jan 19, 2010 8.548 9.444 8.548 9.239 13,042 +0.69(+8.09%)
Jan 15, 2010 8.684 8.548 8.548 8.548 19,105 -0.02(-0.23%)
Jan 14, 2010 8.451 8.879 8.451 8.567 22,229 +0.09(+1.03%)
Jan 13, 2010 8.395 8.683 8.285 8.480 13,588 +0.06(+0.69%)
Jan 12, 2010 8.382 8.489 8.343 8.421 7,972 -0.07(-0.80%)
Jan 11, 2010 8.382 8.606 8.275 8.489 16,004 +0.18(+2.11%)
Jan 08, 2010 8.636 8.772 8.246 8.314 17,283 +0.04(+0.47%)
Jan 07, 2010 8.606 8.713 8.081 8.275 23,999 -0.31(-3.63%)
Jan 06, 2010 9.171 9.327 8.587 8.587 35,686 -0.60(-6.57%)
Jan 05, 2010 9.814 9.814 9.190 9.190 23,592 -0.61(-6.26%)
Jan 04, 2010 10.15 10.24 9.687 9.804 13,136 -0.15(-1.47%)
Dec 31, 2009 9.492 9.950 9.950 9.950 34,101 +0.46(+4.82%)
Dec 30, 2009 9.249 9.492 9.249 9.492 14,602 +0.18(+1.88%)
Dec 29, 2009 9.570 9.658 9.268 9.317 9,546 -0.27(-2.84%)
Dec 28, 2009 9.979 9.979 9.453 9.590 15,962 -0.32(-3.24%)
Dec 24, 2009 10.11 10.11 9.872 9.911 1,137 +0.10(+0.99%)
Dec 23, 2009 9.940 9.940 9.697 9.814 5,667 +0.12(+1.20%)
Dec 22, 2009 10.17 10.17 9.697 9.697 14,436 -0.27(-2.73%)
Dec 21, 2009 10.06 10.36 9.911 9.969 8,695 -0.01(-0.10%)
Dec 18, 2009 10.15 10.55 9.736 9.979 50,713 -0.06(-0.58%)
Dec 17, 2009 10.37 10.41 9.979 10.04 11,411 -0.18(-1.72%)
Dec 16, 2009 9.950 10.52 9.745 10.21 32,954 +0.40(+4.07%)
Dec 15, 2009 10.66 10.84 9.775 9.814 22,122 -0.55(-5.35%)
Dec 14, 2009 10.55 10.61 9.843 10.37 20,456 -0.07(-0.65%)
Dec 11, 2009 10.47 11.10 10.03 10.44 17,801 +0.10(+0.94%)
Dec 10, 2009 10.68 11.41 10.24 10.34 6,691 -0.25(-2.39%)
Dec 09, 2009 10.22 11.29 10.22 10.59 16,324 +0.62(+6.25%)
Dec 08, 2009 10.07 10.15 9.337 9.969 8,353 +0.09(+0.89%)
Dec 07, 2009 10.11 10.11 9.521 9.882 16,128 -0.24(-2.40%)
Dec 04, 2009 9.823 10.22 9.823 10.13 11,075 +0.56(+5.91%)
Dec 03, 2009 9.648 10.22 9.473 9.560 10,535 -0.01(-0.10%)
Dec 02, 2009 9.638 9.862 9.249 9.570 4,633 +0.37(+4.02%)
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.