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, 2013 16.61 17.02 16.18 16.21 29,637 -0.38(-2.29%)
Feb 27, 2013 16.55 16.60 16.20 16.59 17,786 +0.01(+0.06%)
Feb 26, 2013 16.31 16.58 15.82 16.58 11,643 +0.26(+1.61%)
Feb 25, 2013 16.83 16.89 15.93 16.32 15,449 -0.48(-2.84%)
Feb 22, 2013 16.82 16.97 16.56 16.79 5,793 +0.09(+0.52%)
Feb 21, 2013 16.38 16.84 16.36 16.71 10,229 +0.16(+0.95%)
Feb 20, 2013 16.50 16.55 16.39 16.55 2,465 +0.17(+1.06%)
Feb 19, 2013 16.32 16.59 16.26 16.38 20,764 +0.00(+0.00%)
Feb 15, 2013 16.34 16.38 16.20 16.38 2,964 +0.04(+0.24%)
Feb 14, 2013 15.89 16.34 15.58 16.34 25,175 +0.27(+1.70%)
Feb 13, 2013 16.02 16.06 15.97 16.06 2,259 +0.03(+0.18%)
Feb 12, 2013 15.79 16.03 15.79 16.03 4,405 +0.24(+1.54%)
Feb 11, 2013 16.38 16.38 15.61 15.79 17,605 -0.50(-3.05%)
Feb 08, 2013 16.44 16.46 16.16 16.29 20,529 -0.12(-0.71%)
Feb 07, 2013 16.74 16.74 15.84 16.40 23,308 -0.10(-0.59%)
Feb 06, 2013 16.83 16.84 16.46 16.50 10,642 +0.88(+5.61%)
Feb 04, 2013 15.38 15.73 15.38 15.63 33,426 +0.15(+0.94%)
Feb 01, 2013 14.87 15.48 14.80 15.48 17,634 +0.75(+5.09%)
Jan 31, 2013 14.78 15.05 14.69 14.73 10,945 -0.04(-0.26%)
Jan 30, 2013 14.49 14.91 14.49 14.77 12,177 +0.19(+1.27%)
Jan 29, 2013 13.87 14.58 13.87 14.58 24,203 +0.84(+6.09%)
Jan 28, 2013 13.97 13.97 13.75 13.75 19,463 -0.18(-1.26%)
Jan 25, 2013 13.68 13.96 13.68 13.92 41,009 +0.03(+0.21%)
Jan 24, 2013 13.98 14.20 13.71 13.89 9,575 +0.01(+0.07%)
Jan 23, 2013 13.71 14.22 13.58 13.88 49,021 +0.29(+2.15%)
Jan 22, 2013 13.65 13.68 13.50 13.59 15,458 -0.04(-0.29%)
Jan 18, 2013 13.03 13.63 13.03 13.63 5,906 +0.50(+3.78%)
Jan 17, 2013 13.32 13.73 13.13 13.13 10,560 -0.18(-1.32%)
Jan 16, 2013 12.98 13.47 12.98 13.31 17,729 +0.37(+2.86%)
Jan 15, 2013 12.66 12.98 12.66 12.94 4,418 -0.04(-0.30%)
Jan 14, 2013 13.06 13.06 12.74 12.98 1,932 -0.01(-0.08%)
Jan 11, 2013 12.75 12.99 12.71 12.99 8,071 +0.13(+0.98%)
Jan 10, 2013 13.00 13.03 12.84 12.86 8,964 +0.11(+0.84%)
Jan 09, 2013 13.00 13.13 12.75 12.75 12,023 -0.22(-1.72%)
Jan 08, 2013 12.95 13.04 12.71 12.98 8,387 +0.05(+0.37%)
Jan 07, 2013 12.44 12.95 12.44 12.93 17,737 +0.27(+2.15%)
Jan 04, 2013 12.55 12.66 12.18 12.66 7,189 +0.08(+0.62%)
Jan 03, 2013 12.42 12.60 12.17 12.58 2,033 -0.07(-0.54%)
Jan 02, 2013 11.59 12.65 11.59 12.65 14,808 +0.85(+7.18%)
Dec 31, 2012 11.50 12.14 11.40 11.80 9,652 +0.33(+2.89%)
Dec 28, 2012 11.97 11.97 11.00 11.47 22,591 -0.74(-6.06%)
Dec 27, 2012 12.04 12.24 11.97 12.21 6,260 +0.10(+0.80%)
Dec 26, 2012 12.18 12.34 11.97 12.11 28,264 -0.07(-0.56%)
Dec 24, 2012 12.32 12.32 12.18 12.18 570 -0.23(-1.88%)
Dec 21, 2012 12.18 12.57 12.18 12.41 6,528 -0.18(-1.39%)
Dec 20, 2012 12.48 12.60 12.35 12.59 10,939 +0.18(+1.41%)
Dec 19, 2012 12.49 12.61 12.36 12.41 8,446 -0.16(-1.24%)
Dec 18, 2012 12.57 12.57 12.46 12.57 1,649 +0.10(+0.78%)
Dec 17, 2012 12.40 12.56 12.31 12.47 8,666 +0.01(+0.08%)
Dec 14, 2012 12.62 12.62 12.44 12.46 2,947 -0.03(-0.23%)
Dec 13, 2012 12.57 12.63 12.36 12.49 4,354 -0.16(-1.23%)
Dec 12, 2012 12.36 12.65 12.27 12.65 12,201 +0.38(+3.10%)
Dec 11, 2012 12.17 12.27 11.91 12.27 6,979 +0.10(+0.80%)
Dec 10, 2012 12.29 12.31 11.97 12.17 9,962 +0.19(+1.63%)
Dec 07, 2012 11.90 11.97 11.39 11.97 7,636 +0.11(+0.90%)
Dec 06, 2012 12.07 12.07 11.39 11.87 12,784 -0.11(-0.89%)
Dec 05, 2012 11.68 12.09 11.59 11.97 19,685 +0.15(+1.24%)
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.