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, 2011 7.389 7.389 7.107 7.292 12,754 -0.08(-1.06%)
Feb 25, 2011 7.243 7.399 7.243 7.370 4,724 +0.03(+0.40%)
Feb 24, 2011 7.234 7.438 7.234 7.341 4,211 +0.09(+1.21%)
Feb 23, 2011 7.195 7.428 7.195 7.253 5,198 +0.01(+0.13%)
Feb 22, 2011 7.438 7.438 7.243 7.243 4,500 -0.22(-3.00%)
Feb 18, 2011 7.477 7.516 7.467 7.467 1,078 -0.01(-0.13%)
Feb 17, 2011 7.506 7.506 7.350 7.477 2,415 +0.03(+0.44%)
Feb 16, 2011 7.594 7.594 7.350 7.444 5,351 +0.02(+0.21%)
Feb 15, 2011 7.633 7.633 7.428 7.428 5,649 -0.16(-2.05%)
Feb 14, 2011 7.613 7.623 7.433 7.584 3,600 +0.09(+1.17%)
Feb 11, 2011 7.419 7.545 7.302 7.496 9,424 +0.29(+4.05%)
Feb 10, 2011 7.292 7.389 7.195 7.204 2,157 -0.06(-0.80%)
Feb 09, 2011 6.980 7.506 6.834 7.263 9,184 +0.21(+3.04%)
Feb 08, 2011 7.107 7.243 7.010 7.049 3,512 -0.23(-3.21%)
Feb 07, 2011 7.360 7.419 7.195 7.282 5,319 -0.08(-1.06%)
Feb 04, 2011 6.805 7.487 6.805 7.360 6,991 +0.55(+8.00%)
Feb 03, 2011 6.669 6.815 6.630 6.815 11,617 +0.15(+2.19%)
Feb 02, 2011 6.718 6.805 6.523 6.669 7,454 -0.15(-2.14%)
Feb 01, 2011 7.127 7.137 6.679 6.815 33,855 -0.31(-4.37%)
Jan 31, 2011 7.652 7.681 7.117 7.127 9,168 -0.53(-6.87%)
Jan 28, 2011 7.565 7.652 7.419 7.652 17,734 +0.17(+2.21%)
Jan 27, 2011 7.243 7.496 7.058 7.487 11,291 +0.28(+3.92%)
Jan 26, 2011 7.068 7.263 6.971 7.204 12,320 +0.24(+3.49%)
Jan 25, 2011 6.854 7.078 6.834 6.961 7,559 +0.16(+2.29%)
Jan 24, 2011 6.669 6.990 6.631 6.805 5,860 +0.18(+2.64%)
Jan 21, 2011 6.815 6.815 6.523 6.630 29,259 -0.20(-2.99%)
Jan 20, 2011 5.919 7.302 5.919 6.834 52,579 +0.98(+16.81%)
Jan 19, 2011 5.257 6.299 5.257 5.851 60,985 +0.58(+11.09%)
Jan 18, 2011 4.965 5.268 4.936 5.267 7,146 +0.40(+8.20%)
Jan 14, 2011 4.965 4.965 4.839 4.868 7,692 -0.10(-1.96%)
Jan 13, 2011 4.917 4.965 4.917 4.965 5,877 +0.05(+0.99%)
Jan 12, 2011 4.965 4.965 4.917 4.917 2,773 -0.03(-0.59%)
Jan 11, 2011 4.955 4.965 4.887 4.946 3,224 +0.08(+1.60%)
Jan 10, 2011 4.868 4.926 4.868 4.868 3,747 -0.03(-0.60%)
Jan 07, 2011 4.868 4.946 4.829 4.897 6,967 -0.06(-1.18%)
Jan 06, 2011 4.917 4.959 4.868 4.955 5,740 +0.00(+0.00%)
Jan 05, 2011 4.926 4.965 4.786 4.955 4,732 +0.03(+0.59%)
Jan 04, 2011 4.761 4.926 4.761 4.926 2,067 +0.01(+0.20%)
Jan 03, 2011 4.796 4.917 4.751 4.917 5,771 +0.17(+3.48%)
Dec 31, 2010 4.819 4.819 4.634 4.751 13,247 -0.04(-0.81%)
Dec 30, 2010 4.693 4.936 4.693 4.790 20,412 +0.12(+2.50%)
Dec 29, 2010 4.780 4.780 4.576 4.673 31,141 -0.12(-2.44%)
Dec 28, 2010 4.790 4.839 4.790 4.790 2,210 -0.05(-1.01%)
Dec 27, 2010 4.868 4.936 4.829 4.839 10,013 -0.08(-1.58%)
Dec 23, 2010 4.917 4.936 4.829 4.917 12,474 +0.10(+2.02%)
Dec 22, 2010 4.917 4.936 4.819 4.819 6,979 -0.03(-0.60%)
Dec 21, 2010 4.741 4.848 4.732 4.848 2,377 +0.12(+2.47%)
Dec 20, 2010 4.829 4.829 4.722 4.732 2,690 -0.04(-0.82%)
Dec 17, 2010 4.741 4.819 4.712 4.770 4,004 -0.08(-1.61%)
Dec 16, 2010 4.761 4.858 4.722 4.848 1,909 -0.02(-0.40%)
Dec 15, 2010 4.829 4.868 4.759 4.868 2,313 +0.00(+0.00%)
Dec 14, 2010 4.868 4.926 4.819 4.868 2,562 +0.00(+0.00%)
Dec 13, 2010 4.936 4.936 4.868 4.868 2,347 -0.08(-1.57%)
Dec 10, 2010 4.897 4.964 4.819 4.946 5,571 +0.10(+2.01%)
Dec 09, 2010 4.722 4.917 4.722 4.848 17,267 +0.08(+1.63%)
Dec 08, 2010 4.673 4.839 4.673 4.770 10,362 +0.05(+1.03%)
Dec 07, 2010 4.722 4.868 4.673 4.722 3,254 +0.00(+0.00%)
Dec 06, 2010 4.722 4.722 4.722 4.722 1,489 +0.00(+0.00%)
Dec 03, 2010 4.809 4.868 4.722 4.722 4,826 -0.13(-2.61%)
Dec 02, 2010 4.780 4.925 4.770 4.848 1,789 +0.03(+0.61%)
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.