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, 2018 37.91 38.21 36.32 36.32 16,627 -1.57(-4.15%)
Feb 27, 2018 37.69 38.14 37.12 37.89 11,095 +0.60(+1.60%)
Feb 26, 2018 37.54 37.69 36.54 37.29 24,088 -0.20(-0.53%)
Feb 23, 2018 37.89 37.89 36.99 37.49 9,144 +0.55(+1.48%)
Feb 22, 2018 37.79 37.89 36.89 36.94 5,602 -0.80(-2.11%)
Feb 21, 2018 37.24 38.04 37.24 37.74 5,284 +0.60(+1.61%)
Feb 20, 2018 37.74 38.04 36.99 37.14 15,281 -0.90(-2.35%)
Feb 16, 2018 38.04 38.04 38.04 0 +0.35(+0.92%)
Feb 15, 2018 38.33 38.33 37.09 37.69 34,949 -0.20(-0.52%)
Feb 14, 2018 36.74 37.99 36.74 37.89 11,707 +0.85(+2.28%)
Feb 13, 2018 37.24 37.54 37.04 37.04 3,111 -0.35(-0.93%)
Feb 12, 2018 38.14 38.28 37.24 37.39 8,973 -0.60(-1.57%)
Feb 09, 2018 37.09 38.58 36.84 37.99 17,846 +1.39(+3.80%)
Feb 08, 2018 37.74 37.74 36.59 36.59 11,599 -1.64(-4.29%)
Feb 07, 2018 38.43 36.99 38.23 8,129 +0.94(+2.53%)
Feb 06, 2018 35.85 37.29 35.85 37.29 23,702 +0.10(+0.27%)
Feb 05, 2018 38.28 38.88 37.04 37.19 17,312 -1.49(-3.86%)
Feb 02, 2018 39.28 39.28 38.64 38.68 11,108 -0.75(-1.89%)
Feb 01, 2018 39.43 39.43 38.53 39.43 17,512 +0.35(+0.89%)
Jan 31, 2018 39.33 39.48 39.03 39.08 12,580 -0.30(-0.76%)
Jan 30, 2018 39.43 39.43 39.43 39.38 14,099 -0.30(-0.75%)
Jan 29, 2018 39.58 40.02 39.18 39.68 7,179 +0.30(+0.76%)
Jan 26, 2018 39.53 40.07 39.18 39.38 41,287 -0.10(-0.25%)
Jan 25, 2018 39.88 40.17 39.03 39.48 38,727 -0.10(-0.25%)
Jan 24, 2018 40.87 40.87 39.33 39.58 42,352 -1.04(-2.57%)
Jan 23, 2018 39.63 41.12 39.63 40.62 49,163 +0.90(+2.25%)
Jan 22, 2018 40.47 40.52 39.23 39.73 45,484 -0.60(-1.48%)
Jan 19, 2018 39.93 40.77 39.53 40.32 81,102 +0.60(+1.50%)
Jan 18, 2018 40.52 40.57 39.68 39.73 55,194 -0.70(-1.72%)
Jan 17, 2018 40.32 40.77 39.63 40.42 51,011 +0.45(+1.12%)
Jan 16, 2018 39.93 40.62 39.93 39.97 49,716 +0.15(+0.37%)
Jan 12, 2018 39.83 39.83 39.83 0 +0.80(+2.04%)
Jan 11, 2018 38.93 39.33 38.83 39.03 26,269 +0.25(+0.64%)
Jan 10, 2018 38.63 39.18 37.84 38.78 14,680 +0.30(+0.78%)
Jan 09, 2018 37.94 39.33 37.24 38.48 9,194 +0.60(+1.57%)
Jan 08, 2018 38.53 38.53 37.79 37.89 11,427 -0.80(-2.06%)
Jan 05, 2018 38.83 38.98 38.18 38.68 10,829 -0.15(-0.38%)
Jan 04, 2018 39.33 39.43 38.54 38.83 7,089 +0.89(+2.36%)
Jan 03, 2018 37.84 38.33 37.39 37.94 9,587 -0.05(-0.13%)
Jan 02, 2018 38.53 39.48 37.74 37.99 14,218 -0.30(-0.78%)
Dec 29, 2017 38.28 38.28 38.28 0 -0.50(-1.28%)
Dec 28, 2017 39.28 39.93 38.78 38.78 15,863 -0.60(-1.52%)
Dec 27, 2017 39.73 40.72 39.38 39.38 8,956 +0.15(+0.38%)
Dec 26, 2017 40.32 40.47 39.23 39.23 8,250 -0.99(-2.47%)
Dec 22, 2017 40.67 40.67 40.02 40.22 34,369 -0.50(-1.22%)
Dec 21, 2017 40.27 40.92 40.07 40.72 36,986 +0.70(+1.74%)
Dec 20, 2017 40.32 42.01 39.97 40.02 10,502 +0.05(+0.12%)
Dec 19, 2017 40.52 40.57 39.93 39.97 8,753 -0.30(-0.74%)
Dec 18, 2017 40.57 40.77 39.58 40.27 28,472 -0.30(-0.74%)
Dec 15, 2017 39.68 40.77 39.68 40.57 42,560 +0.90(+2.26%)
Dec 14, 2017 40.42 39.38 39.68 20,936 -0.75(-1.85%)
Dec 13, 2017 39.66 40.82 39.63 40.42 21,956 +0.80(+2.01%)
Dec 12, 2017 39.28 40.17 39.28 39.63 8,578 +0.25(+0.63%)
Dec 11, 2017 39.48 39.58 39.18 39.38 9,795 -0.15(-0.38%)
Dec 08, 2017 39.38 40.09 39.38 39.53 4,855 -0.75(-1.85%)
Dec 07, 2017 40.42 40.82 40.12 40.27 9,264 -0.30(-0.74%)
Dec 06, 2017 40.37 41.22 40.17 40.57 10,387 +0.25(+0.62%)
Dec 05, 2017 41.17 41.17 40.32 40.32 10,097 -0.70(-1.70%)
Dec 04, 2017 41.52 42.21 40.97 41.02 14,661 -0.05(-0.12%)
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.