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, 2009 13.89 16.28 13.57 15.26 4,860 +1.58(+11.53%)
Mar 30, 2009 14.60 14.60 12.85 13.68 8,253 -2.87(-17.35%)
Mar 26, 2009 16.33 16.55 15.55 16.55 9,978 +0.50(+3.09%)
Mar 25, 2009 16.26 16.43 15.28 16.05 5,916 -0.12(-0.72%)
Mar 24, 2009 16.54 16.55 16.17 16.17 2,879 -0.38(-2.29%)
Mar 23, 2009 16.26 16.55 14.90 16.55 11,771 +2.09(+14.48%)
Mar 20, 2009 16.32 16.32 14.46 14.46 15,934 -1.75(-10.81%)
Mar 19, 2009 16.08 16.39 15.53 16.21 5,221 +0.10(+0.60%)
Mar 18, 2009 14.01 16.11 14.01 16.11 6,547 +2.00(+14.14%)
Mar 17, 2009 13.01 14.12 13.01 14.12 5,332 +1.06(+8.13%)
Mar 16, 2009 12.79 13.63 12.77 13.06 6,016 -0.47(-3.46%)
Mar 13, 2009 12.78 13.78 12.43 13.52 11,066 -0.12(-0.86%)
Mar 12, 2009 12.17 13.90 11.90 13.64 27,077 +1.50(+12.35%)
Mar 11, 2009 12.27 13.49 11.93 12.14 8,936 -0.51(-4.00%)
Mar 10, 2009 11.99 12.65 11.73 12.65 9,626 +0.96(+8.25%)
Mar 09, 2009 12.26 12.57 11.45 11.68 4,805 -0.74(-5.96%)
Mar 06, 2009 11.78 12.62 11.36 12.42 22,437 +0.87(+7.50%)
Mar 05, 2009 12.40 12.88 11.56 11.56 9,006 -0.55(-4.51%)
Mar 04, 2009 11.23 12.50 11.16 12.10 12,028 +0.48(+4.10%)
Mar 02, 2009 12.41 12.53 11.20 11.62 8,907 -1.29(-10.02%)
Feb 27, 2009 12.42 13.73 12.42 12.92 8,981 +0.36(+2.87%)
Feb 26, 2009 14.05 14.31 12.34 12.56 10,451 -1.32(-9.54%)
Feb 25, 2009 15.34 15.94 13.75 13.88 20,906 -1.54(-9.98%)
Feb 24, 2009 15.21 15.42 13.50 15.42 15,685 +0.48(+3.19%)
Feb 23, 2009 15.55 15.55 14.94 14.94 7,319 -0.44(-2.85%)
Feb 20, 2009 15.44 16.03 14.91 15.38 30,653 -0.06(-0.38%)
Feb 19, 2009 16.32 16.50 15.42 15.44 11,201 -0.63(-3.94%)
Feb 18, 2009 16.06 16.82 16.06 16.07 2,261 +0.01(+0.06%)
Feb 17, 2009 16.13 16.66 16.06 16.06 6,048 -0.65(-3.90%)
Feb 13, 2009 16.63 17.21 16.22 16.72 5,578 -0.10(-0.58%)
Feb 12, 2009 16.36 17.84 16.36 16.81 8,995 -1.04(-5.83%)
Feb 11, 2009 16.89 18.34 16.81 17.86 13,956 +1.42(+8.65%)
Feb 10, 2009 18.36 18.36 16.41 16.43 22,135 -1.72(-9.49%)
Feb 09, 2009 19.99 20.15 17.85 18.16 16,173 -1.97(-9.77%)
Feb 06, 2009 20.82 20.82 20.06 20.12 9,030 -0.39(-1.90%)
Feb 05, 2009 20.08 20.90 20.07 20.51 7,246 +0.34(+1.69%)
Feb 04, 2009 20.18 20.79 19.99 20.17 11,860 -0.07(-0.34%)
Feb 03, 2009 20.44 20.44 19.24 20.24 4,264 -0.09(-0.43%)
Feb 02, 2009 18.11 20.39 18.11 20.33 18,024 +2.34(+12.99%)
Jan 30, 2009 18.38 18.46 17.99 17.99 3,024 -0.22(-1.23%)
Jan 29, 2009 18.52 19.47 18.22 18.22 8,053 -0.57(-3.06%)
Jan 28, 2009 18.28 19.15 17.92 18.79 9,616 +0.86(+4.78%)
Jan 27, 2009 19.48 19.62 17.93 17.93 4,451 -1.54(-7.90%)
Jan 26, 2009 19.49 20.35 18.74 19.47 4,722 -0.05(-0.25%)
Jan 23, 2009 18.98 19.52 18.53 19.52 4,310 +0.53(+2.77%)
Jan 22, 2009 20.58 21.18 18.99 18.99 4,069 -2.33(-10.91%)
Jan 21, 2009 19.43 21.32 18.51 21.32 10,871 +2.74(+14.72%)
Jan 20, 2009 20.62 20.62 18.55 18.59 9,196 -2.26(-10.84%)
Jan 16, 2009 20.66 20.94 19.96 20.84 10,425 +0.06(+0.28%)
Jan 15, 2009 20.07 20.84 20.03 20.79 4,998 +0.20(+0.99%)
Jan 14, 2009 20.57 22.01 20.47 20.58 9,582 -0.50(-2.36%)
Jan 13, 2009 20.45 21.66 20.45 21.08 5,215 +0.45(+2.17%)
Jan 12, 2009 23.78 23.98 20.63 20.63 12,342 -3.13(-13.17%)
Jan 09, 2009 25.30 25.30 23.73 23.76 8,139 -1.54(-6.10%)
Jan 08, 2009 24.64 25.30 23.46 25.30 12,210 +1.15(+4.76%)
Jan 07, 2009 24.51 25.01 23.51 24.15 4,745 -0.69(-2.78%)
Jan 06, 2009 23.67 24.96 23.43 24.85 10,954 +1.45(+6.20%)
Jan 05, 2009 23.95 23.95 22.93 23.39 9,330 -0.42(-1.76%)
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.