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 30, 2007 28.59 28.88 28.23 28.60 21,355 +0.22(+0.79%)
Mar 29, 2007 29.22 29.22 28.28 28.38 23,784 -0.63(-2.18%)
Mar 28, 2007 29.44 29.44 29.01 29.01 13,814 -0.15(-0.50%)
Mar 27, 2007 29.28 29.33 29.12 29.16 33,181 -0.15(-0.50%)
Mar 26, 2007 29.61 29.61 29.22 29.30 8,676 -0.13(-0.43%)
Mar 23, 2007 29.39 29.50 29.39 29.43 6,775 +0.05(+0.17%)
Mar 22, 2007 29.87 30.13 29.35 29.38 9,238 -0.42(-1.40%)
Mar 21, 2007 29.96 30.04 29.37 29.80 14,405 -0.14(-0.46%)
Mar 20, 2007 29.69 29.94 29.65 29.94 4,632 +0.12(+0.39%)
Mar 19, 2007 29.78 30.03 29.45 29.82 17,247 +0.18(+0.59%)
Mar 16, 2007 30.17 30.31 29.62 29.65 46,293 -0.54(-1.77%)
Mar 15, 2007 29.94 30.18 29.82 30.18 10,075 +0.24(+0.81%)
Mar 14, 2007 29.46 29.94 29.40 29.94 10,863 +0.41(+1.38%)
Mar 13, 2007 30.06 29.76 29.53 29.53 19,686 -0.54(-1.78%)
Mar 12, 2007 29.86 30.12 29.66 30.06 12,134 +0.11(+0.36%)
Mar 09, 2007 29.57 29.96 29.37 29.96 17,131 +0.58(+1.99%)
Mar 08, 2007 29.62 29.62 29.37 29.37 11,925 -0.24(-0.82%)
Mar 07, 2007 29.80 29.89 29.40 29.62 15,601 -0.41(-1.36%)
Mar 06, 2007 30.04 30.37 29.72 30.02 8,994 +0.31(+1.05%)
Mar 05, 2007 29.69 30.51 29.37 29.71 18,879 -0.18(-0.62%)
Mar 02, 2007 29.70 30.06 29.65 29.90 12,907 +0.03(+0.10%)
Mar 01, 2007 29.67 29.98 29.38 29.87 14,533 -0.07(-0.23%)
Feb 28, 2007 29.86 30.72 29.68 29.94 29,325 +0.08(+0.26%)
Feb 27, 2007 30.93 31.01 29.86 29.86 25,693 -1.54(-4.90%)
Feb 26, 2007 32.15 32.16 31.30 31.40 10,619 -0.88(-2.71%)
Feb 23, 2007 31.68 32.30 31.68 32.27 9,879 +0.49(+1.53%)
Feb 22, 2007 31.93 31.93 31.46 31.79 4,489 -0.05(-0.15%)
Feb 21, 2007 31.82 32.06 31.74 31.84 1,956 -0.19(-0.58%)
Feb 20, 2007 31.89 32.08 31.54 32.02 2,362 +0.23(+0.74%)
Feb 16, 2007 31.93 32.11 31.79 31.79 4,005 -0.15(-0.46%)
Feb 15, 2007 31.67 32.08 31.67 31.93 9,375 +0.17(+0.53%)
Feb 14, 2007 31.58 31.84 31.51 31.76 21,675 +0.12(+0.39%)
Feb 13, 2007 31.71 31.71 31.52 31.64 12,804 +0.07(+0.22%)
Feb 12, 2007 32.27 32.27 31.27 31.57 12,570 -0.74(-2.29%)
Feb 09, 2007 32.63 32.96 32.15 32.31 5,521 -0.41(-1.25%)
Feb 08, 2007 33.04 33.04 32.71 32.72 3,290 -0.33(-1.00%)
Feb 07, 2007 32.22 33.14 32.19 33.05 9,799 +0.96(+3.00%)
Feb 06, 2007 32.66 32.66 31.96 32.09 6,226 -0.47(-1.44%)
Feb 05, 2007 32.69 32.76 32.53 32.56 2,672 -0.26(-0.80%)
Feb 02, 2007 32.85 33.09 32.82 32.82 2,446 +0.12(+0.36%)
Feb 01, 2007 32.65 32.96 32.41 32.70 2,370 -0.15(-0.44%)
Jan 31, 2007 32.65 32.94 32.64 32.85 5,499 -0.08(-0.24%)
Jan 30, 2007 32.51 32.93 32.41 32.93 4,944 +0.48(+1.47%)
Jan 29, 2007 31.79 32.45 31.54 32.45 2,933 +0.95(+3.03%)
Jan 26, 2007 31.45 31.72 31.16 31.49 11,334 +0.34(+1.09%)
Jan 25, 2007 32.05 32.46 31.15 31.15 19,268 -0.97(-3.03%)
Jan 24, 2007 31.79 32.13 31.61 32.13 3,460 +0.34(+1.07%)
Jan 23, 2007 31.15 31.86 31.15 31.79 6,654 +0.57(+1.84%)
Jan 22, 2007 31.60 31.60 31.18 31.21 5,945 -0.43(-1.35%)
Jan 19, 2007 31.64 31.69 31.45 31.64 10,470 +0.00(+0.00%)
Jan 18, 2007 32.13 32.36 31.61 31.64 10,353 -0.55(-1.72%)
Jan 17, 2007 32.78 32.78 32.13 32.20 3,184 -0.44(-1.34%)
Jan 16, 2007 32.39 33.24 32.39 32.63 2,813 -0.05(-0.15%)
Jan 12, 2007 33.14 33.14 32.68 32.68 3,458 -0.18(-0.53%)
Jan 11, 2007 33.08 33.13 32.74 32.86 6,154 -0.23(-0.71%)
Jan 10, 2007 32.93 33.14 32.71 33.09 5,823 +0.11(+0.32%)
Jan 09, 2007 32.91 33.10 32.63 32.98 5,074 +0.16(+0.47%)
Jan 08, 2007 32.98 32.98 32.59 32.83 8,969 -0.30(-0.91%)
Jan 05, 2007 33.68 33.86 33.12 33.13 12,583 -0.92(-2.69%)
Jan 04, 2007 33.43 34.42 33.20 34.05 10,934 +0.33(+0.98%)
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.