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 (%)
Mar 31, 2006 32.12 32.12 30.78 30.78 24,592 -1.22(-3.80%)
Mar 30, 2006 31.99 32.59 31.84 32.00 6,758 +0.31(+0.98%)
Mar 29, 2006 31.72 32.03 31.64 31.69 4,787 +0.21(+0.68%)
Mar 28, 2006 31.47 32.05 31.35 31.48 16,845 +0.10(+0.31%)
Mar 27, 2006 31.42 31.42 31.16 31.38 13,044 +0.16(+0.50%)
Mar 24, 2006 31.08 31.56 31.08 31.22 2,740 -0.18(-0.56%)
Mar 23, 2006 31.24 31.49 30.93 31.40 1,951 +0.50(+1.61%)
Mar 22, 2006 30.96 30.97 30.76 30.90 3,081 +0.17(+0.54%)
Mar 21, 2006 31.08 31.51 30.72 30.74 6,135 -0.45(-1.44%)
Mar 20, 2006 31.27 31.46 30.94 31.18 4,417 -0.09(-0.28%)
Mar 17, 2006 31.57 31.57 31.27 31.27 38,770 -0.09(-0.30%)
Mar 16, 2006 31.74 31.74 31.33 31.36 2,362 -0.27(-0.84%)
Mar 15, 2006 31.88 31.88 31.63 31.63 2,530 -0.02(-0.06%)
Mar 14, 2006 31.45 31.65 31.45 31.65 4,032 +0.20(+0.65%)
Mar 13, 2006 31.64 31.79 31.07 31.45 7,730 -0.01(-0.03%)
Mar 10, 2006 31.24 31.70 31.22 31.46 2,667 +0.34(+1.10%)
Mar 09, 2006 31.69 31.90 31.12 31.12 11,054 -0.35(-1.11%)
Mar 08, 2006 31.35 31.75 31.35 31.47 3,536 +0.08(+0.25%)
Mar 07, 2006 31.98 31.98 31.37 31.39 1,151 +0.23(+0.75%)
Mar 06, 2006 31.49 31.61 31.15 31.15 3,095 -0.42(-1.33%)
Mar 03, 2006 31.25 31.80 31.25 31.57 1,839 +0.01(+0.03%)
Mar 02, 2006 32.13 32.13 31.56 31.56 2,343 -0.70(-2.17%)
Mar 01, 2006 31.54 32.26 31.54 32.26 3,269 +0.54(+1.69%)
Feb 28, 2006 31.79 31.73 31.54 31.73 2,623 -0.06(-0.20%)
Feb 27, 2006 31.79 31.79 31.79 31.79 102 +0.05(+0.17%)
Feb 24, 2006 31.56 31.81 31.56 31.74 4,734 -0.12(-0.37%)
Feb 23, 2006 32.31 32.31 31.40 31.86 8,705 -0.10(-0.30%)
Feb 22, 2006 32.15 32.15 31.56 31.95 3,534 +0.40(+1.26%)
Feb 21, 2006 31.45 32.30 31.36 31.55 3,188 -0.23(-0.73%)
Feb 17, 2006 32.31 32.31 31.61 31.79 7,498 -0.34(-1.06%)
Feb 16, 2006 31.98 32.13 31.79 32.13 1,540 +0.32(+1.01%)
Feb 15, 2006 31.78 31.98 31.55 31.81 5,445 +0.03(+0.09%)
Feb 14, 2006 31.73 31.86 31.54 31.78 2,637 +0.14(+0.43%)
Feb 13, 2006 31.97 32.09 31.64 31.64 3,243 -0.08(-0.25%)
Feb 10, 2006 31.67 32.02 31.52 31.72 2,321 +0.08(+0.25%)
Feb 09, 2006 31.75 32.03 31.52 31.64 6,880 +0.07(+0.22%)
Feb 08, 2006 31.79 31.79 31.57 31.57 1,088 -0.21(-0.67%)
Feb 07, 2006 32.13 32.13 31.66 31.79 10,508 -0.03(-0.09%)
Feb 06, 2006 31.84 31.84 31.54 31.82 3,046 -0.07(-0.21%)
Feb 03, 2006 31.74 32.31 31.74 31.88 1,492 +0.15(+0.46%)
Feb 02, 2006 32.20 32.31 31.48 31.74 2,130 -0.44(-1.36%)
Feb 01, 2006 31.94 32.65 31.74 32.18 5,325 -0.09(-0.27%)
Jan 31, 2006 31.75 32.26 31.74 32.26 3,464 +0.31(+0.98%)
Jan 30, 2006 32.13 32.26 31.82 31.95 1,454 -0.47(-1.44%)
Jan 27, 2006 31.84 32.42 31.84 32.42 5,190 +0.47(+1.46%)
Jan 26, 2006 32.08 32.11 31.52 31.95 3,938 +0.40(+1.26%)
Jan 25, 2006 31.64 32.13 31.29 31.55 9,706 +0.20(+0.65%)
Jan 24, 2006 31.49 31.88 31.35 31.35 5,337 -0.14(-0.43%)
Jan 23, 2006 31.15 31.71 31.15 31.49 7,805 +0.43(+1.38%)
Jan 20, 2006 31.26 31.32 30.76 31.06 3,474 +0.07(+0.22%)
Jan 19, 2006 31.06 31.15 30.91 30.99 4,056 -0.17(-0.53%)
Jan 18, 2006 31.16 31.16 31.15 31.15 924 -0.20(-0.65%)
Jan 17, 2006 31.15 31.48 30.23 31.36 15,442 +0.53(+1.71%)
Jan 13, 2006 31.05 31.12 30.83 30.83 1,724 +0.02(+0.06%)
Jan 12, 2006 30.84 30.86 30.81 30.81 3,184 -0.29(-0.94%)
Jan 11, 2006 31.12 31.51 31.06 31.11 4,644 -0.27(-0.87%)
Jan 10, 2006 31.02 31.38 31.02 31.38 1,754 +0.22(+0.72%)
Jan 09, 2006 30.91 31.15 30.91 31.15 1,554 -0.27(-0.87%)
Jan 06, 2006 31.38 31.43 31.03 31.43 6,824 +0.78(+2.54%)
Jan 05, 2006 30.81 31.01 30.49 30.65 7,067 +0.37(+1.22%)
Jan 04, 2006 30.49 30.81 30.28 30.28 6,126 +0.02(+0.06%)
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.