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, 2008 22.76 23.36 22.73 23.36 2,362 +0.50(+2.17%)
Mar 28, 2008 22.78 23.05 22.69 22.86 7,364 -0.02(-0.09%)
Mar 27, 2008 23.01 23.16 22.88 22.88 13,079 +0.02(+0.09%)
Mar 26, 2008 22.83 22.93 22.83 22.86 4,111 -0.02(-0.09%)
Mar 25, 2008 22.91 23.02 22.88 22.88 3,225 -0.04(-0.17%)
Mar 24, 2008 23.35 23.35 22.92 22.92 1,366 -0.07(-0.30%)
Mar 21, 2008 22.65 22.99 22.64 22.99 1,078 +0.00(+0.00%)
Mar 20, 2008 22.65 22.99 22.64 22.99 1,078 +0.35(+1.55%)
Mar 19, 2008 22.89 22.89 22.59 22.64 14,934 -0.40(-1.73%)
Mar 18, 2008 23.39 23.46 23.03 23.03 30,302 -0.28(-1.21%)
Mar 17, 2008 22.99 23.49 22.88 23.32 13,239 -0.03(-0.13%)
Mar 14, 2008 23.63 23.83 23.10 23.35 36,834 -0.95(-3.93%)
Mar 13, 2008 24.33 24.33 23.83 24.30 7,211 +0.20(+0.85%)
Mar 12, 2008 24.14 24.34 24.10 24.10 8,367 -0.23(-0.96%)
Mar 11, 2008 22.88 24.34 22.88 24.33 20,230 +1.21(+5.22%)
Mar 10, 2008 23.38 23.45 23.12 23.12 2,090 -0.34(-1.45%)
Mar 07, 2008 23.66 23.66 23.39 23.46 516 -0.19(-0.82%)
Mar 06, 2008 23.66 23.66 23.66 23.66 3,656 +0.25(+1.08%)
Mar 05, 2008 23.65 23.65 23.39 23.40 1,129 -0.43(-1.80%)
Mar 04, 2008 24.61 24.80 23.83 23.83 1,027 -0.89(-3.58%)
Mar 03, 2008 24.58 25.15 24.58 24.72 1,499 +0.09(+0.36%)
Feb 29, 2008 25.02 25.02 24.56 24.63 2,664 -0.67(-2.66%)
Feb 28, 2008 24.86 25.30 24.85 25.30 2,003 +0.43(+1.72%)
Feb 27, 2008 25.17 25.24 24.87 24.87 2,642 -0.44(-1.73%)
Feb 26, 2008 25.31 25.31 25.31 25.31 2,968 +0.00(+0.00%)
Feb 25, 2008 25.46 25.46 25.31 25.31 1,834 -0.24(-0.95%)
Feb 22, 2008 25.71 25.71 25.41 25.56 616 +0.12(+0.46%)
Feb 21, 2008 25.42 25.71 25.42 25.44 524 -0.12(-0.46%)
Feb 20, 2008 25.41 25.56 25.41 25.56 719 +0.09(+0.34%)
Feb 19, 2008 25.46 25.50 25.46 25.47 1,976 +0.01(+0.04%)
Feb 18, 2008 25.67 25.72 25.41 25.46 1,232 +0.00(+0.00%)
Feb 15, 2008 25.67 25.72 25.41 25.46 1,232 -0.15(-0.57%)
Feb 14, 2008 25.41 25.80 25.31 25.60 4,970 +0.18(+0.69%)
Feb 13, 2008 25.42 25.43 25.42 25.43 1,365 -0.14(-0.53%)
Feb 12, 2008 25.67 25.80 25.56 25.57 2,965 +0.08(+0.31%)
Feb 11, 2008 25.41 25.78 25.41 25.49 4,522 +0.01(+0.04%)
Feb 08, 2008 25.73 25.73 25.48 25.48 564 -0.02(-0.08%)
Feb 07, 2008 25.78 25.78 25.50 25.50 1,870 -0.28(-1.10%)
Feb 06, 2008 25.56 25.78 25.53 25.78 3,705 +0.15(+0.57%)
Feb 05, 2008 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
Feb 04, 2008 25.60 25.96 25.56 25.63 12,893 +0.16(+0.61%)
Feb 01, 2008 25.49 25.80 25.48 25.48 3,492 -0.61(-2.35%)
Jan 31, 2008 26.07 26.19 26.07 26.09 1,980 -0.35(-1.33%)
Jan 30, 2008 26.61 26.66 26.44 26.44 2,377 -0.18(-0.66%)
Jan 29, 2008 26.19 26.76 25.82 26.62 1,637 +0.98(+3.84%)
Jan 28, 2008 26.41 26.74 25.32 25.63 2,704 -0.13(-0.49%)
Jan 25, 2008 26.32 26.32 25.76 25.76 573 -0.41(-1.56%)
Jan 24, 2008 26.09 26.41 26.04 26.17 4,789 -0.06(-0.22%)
Jan 23, 2008 25.89 27.65 25.59 26.23 9,837 +0.21(+0.82%)
Jan 22, 2008 26.29 26.58 25.33 26.01 3,656 -0.56(-2.12%)
Jan 21, 2008 26.58 26.58 26.29 26.58 1,597 +0.00(+0.00%)
Jan 18, 2008 26.58 26.58 26.29 26.58 1,597 +0.57(+2.21%)
Jan 17, 2008 27.12 27.12 26.00 26.00 3,020 -0.29(-1.11%)
Jan 16, 2008 26.69 26.69 26.06 26.30 3,974 -0.06(-0.22%)
Jan 15, 2008 27.25 27.25 25.53 26.35 2,524 -0.03(-0.11%)
Jan 14, 2008 26.33 26.53 26.05 26.38 1,283 +0.06(+0.22%)
Jan 11, 2008 25.88 26.83 25.88 26.33 2,930 -0.55(-2.03%)
Jan 10, 2008 26.12 27.02 25.98 26.87 9,647 +0.71(+2.72%)
Jan 09, 2008 26.33 26.64 25.51 26.16 8,040 -0.41(-1.54%)
Jan 08, 2008 25.79 26.68 25.79 26.57 4,211 +1.06(+4.16%)
Jan 07, 2008 25.98 25.98 25.51 25.51 3,184 -0.68(-2.60%)
Jan 04, 2008 26.35 26.40 26.09 26.19 1,375 -0.75(-2.78%)
Jan 03, 2008 26.96 26.96 26.43 26.94 1,621 +0.21(+0.80%)
Jan 02, 2008 26.39 26.76 26.36 26.72 2,395 +0.44(+1.67%)
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.