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, 2017 38.86 40.04 37.97 38.32 30,504 -0.74(-1.89%)
Feb 27, 2017 39.80 40.09 38.91 39.06 18,332 -0.69(-1.74%)
Feb 24, 2017 39.45 40.04 39.20 39.75 46,977 +0.00(+0.00%)
Feb 23, 2017 40.19 40.19 39.45 39.75 50,236 -0.10(-0.25%)
Feb 22, 2017 39.79 40.24 39.11 39.84 55,333 +0.10(+0.25%)
Feb 21, 2017 39.40 39.79 39.06 39.75 24,520 +0.34(+0.87%)
Feb 17, 2017 39.40 39.40 39.40 0 +0.10(+0.25%)
Feb 16, 2017 38.22 39.40 38.22 39.30 34,187 +0.98(+2.57%)
Feb 15, 2017 38.71 38.71 37.83 38.32 37,066 -0.49(-1.27%)
Feb 14, 2017 38.71 38.96 38.57 38.81 46,770 +0.05(+0.13%)
Feb 13, 2017 38.17 38.76 38.17 38.76 43,213 +0.89(+2.34%)
Feb 10, 2017 37.63 38.02 37.48 37.88 24,057 +0.44(+1.18%)
Feb 09, 2017 36.40 37.43 36.40 37.43 27,791 +1.08(+2.98%)
Feb 08, 2017 37.09 37.09 36.30 36.35 36,540 -1.13(-3.02%)
Feb 07, 2017 36.84 37.63 36.75 37.48 50,073 +0.25(+0.66%)
Feb 06, 2017 37.34 37.53 36.65 37.24 56,361 -0.25(-0.66%)
Feb 03, 2017 36.84 37.83 36.84 37.48 41,440 +0.89(+2.42%)
Feb 02, 2017 36.60 36.70 36.20 36.60 39,675 -0.05(-0.13%)
Feb 01, 2017 37.29 37.29 36.45 36.65 51,427 +0.10(+0.27%)
Jan 31, 2017 36.01 36.60 35.61 36.55 38,054 +0.39(+1.09%)
Jan 30, 2017 35.71 36.18 35.07 36.15 56,153 +0.05(+0.14%)
Jan 27, 2017 35.02 36.65 34.56 36.11 70,987 +1.13(+3.23%)
Jan 26, 2017 35.42 35.52 34.73 34.97 32,751 -0.54(-1.52%)
Jan 25, 2017 35.02 35.81 34.78 35.52 36,547 +0.25(+0.70%)
Jan 24, 2017 34.29 35.47 34.29 35.27 43,526 +0.93(+2.72%)
Jan 23, 2017 36.06 36.06 33.50 34.33 104,109 -1.87(-5.16%)
Jan 20, 2017 36.40 37.04 35.91 36.20 100,987 -0.25(-0.67%)
Jan 19, 2017 37.29 37.63 35.17 36.45 119,823 -2.85(-7.26%)
Jan 18, 2017 39.01 39.35 38.69 39.30 88,335 +0.10(+0.25%)
Jan 17, 2017 42.35 42.35 38.57 39.20 88,220 -3.94(-9.12%)
Jan 13, 2017 43.14 43.14 43.14 0 +1.08(+2.57%)
Jan 12, 2017 42.40 42.55 41.42 42.06 68,374 -0.54(-1.27%)
Jan 11, 2017 42.06 42.70 41.47 42.60 61,969 +0.59(+1.41%)
Jan 10, 2017 40.53 42.65 40.35 42.01 80,156 +1.38(+3.39%)
Jan 09, 2017 40.58 40.73 39.21 40.63 60,099 +0.05(+0.12%)
Jan 06, 2017 40.58 40.83 39.94 40.58 80,847 +0.00(+0.00%)
Jan 05, 2017 41.32 41.32 40.29 40.58 34,616 -0.74(-1.79%)
Jan 04, 2017 41.37 41.61 41.02 41.32 51,661 +0.15(+0.36%)
Jan 03, 2017 41.81 42.79 41.02 41.17 92,416 -0.20(-0.48%)
Dec 30, 2016 41.37 41.37 41.37 0 -0.44(-1.06%)
Dec 29, 2016 43.04 43.04 40.93 41.81 44,396 -1.08(-2.52%)
Dec 28, 2016 43.39 43.73 42.75 42.89 61,310 -0.39(-0.91%)
Dec 27, 2016 43.14 43.93 42.65 43.29 40,781 +0.30(+0.69%)
Dec 23, 2016 42.99 42.99 42.99 0 +1.28(+3.07%)
Dec 22, 2016 41.22 41.76 41.12 41.71 24,160 +0.44(+1.07%)
Dec 21, 2016 41.27 41.32 40.68 41.27 45,725 +0.10(+0.24%)
Dec 20, 2016 41.07 41.32 40.63 41.17 37,820 +0.25(+0.60%)
Dec 19, 2016 41.22 41.32 40.63 40.93 59,512 -0.34(-0.83%)
Dec 16, 2016 40.58 41.71 40.04 41.27 117,406 +0.89(+2.19%)
Dec 15, 2016 38.52 41.22 38.27 40.39 78,656 +2.07(+5.39%)
Dec 14, 2016 39.06 39.06 38.07 38.32 30,516 -0.59(-1.52%)
Dec 13, 2016 37.93 39.20 37.93 38.91 32,395 +1.18(+3.13%)
Dec 12, 2016 36.06 37.88 36.06 37.73 37,629 +1.38(+3.79%)
Dec 09, 2016 35.91 36.35 35.47 36.35 71,725 +0.25(+0.68%)
Dec 08, 2016 35.71 36.11 35.37 36.11 59,179 +0.69(+1.94%)
Dec 07, 2016 35.42 35.59 35.32 35.42 46,742 +0.00(+0.00%)
Dec 06, 2016 35.47 35.71 35.12 35.42 67,054 -0.39(-1.10%)
Dec 05, 2016 35.12 35.86 35.12 35.81 36,687 +0.59(+1.68%)
Dec 02, 2016 35.32 35.37 35.07 35.22 22,517 -0.39(-1.10%)
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.