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, 2010 8.392 8.694 8.217 8.343 17,786 -0.12(-1.38%)
Mar 30, 2010 8.499 8.655 8.305 8.460 8,713 +0.11(+1.28%)
Mar 29, 2010 8.421 8.606 8.207 8.353 5,609 -0.02(-0.23%)
Mar 26, 2010 8.120 8.694 7.983 8.373 26,877 +0.30(+3.74%)
Mar 25, 2010 8.197 8.275 8.032 8.071 6,561 -0.03(-0.36%)
Mar 24, 2010 8.421 8.421 8.081 8.100 9,920 -0.37(-4.37%)
Mar 23, 2010 8.139 8.538 7.935 8.470 25,702 +0.30(+3.69%)
Mar 22, 2010 8.129 8.373 8.129 8.168 8,003 -0.03(-0.36%)
Mar 19, 2010 8.266 8.266 8.061 8.197 30,509 +0.02(+0.24%)
Mar 18, 2010 8.402 8.499 8.178 8.178 17,885 -0.33(-3.89%)
Mar 17, 2010 8.538 8.713 8.432 8.509 4,743 -0.03(-0.34%)
Mar 16, 2010 8.772 8.772 8.431 8.538 1,973 -0.18(-2.01%)
Mar 15, 2010 8.782 8.850 8.636 8.713 4,971 -0.07(-0.78%)
Mar 12, 2010 8.947 8.947 8.733 8.782 3,062 -0.10(-1.10%)
Mar 11, 2010 8.947 9.025 8.626 8.879 32,502 -0.11(-1.19%)
Mar 10, 2010 9.336 9.882 8.713 8.986 42,501 -0.36(-3.85%)
Mar 09, 2010 9.512 9.726 9.336 9.346 41,775 -0.23(-2.44%)
Mar 08, 2010 10.01 10.01 9.521 9.580 36,014 -0.36(-3.62%)
Mar 05, 2010 9.531 9.960 9.249 9.940 32,742 +0.45(+4.72%)
Mar 04, 2010 9.541 9.541 9.336 9.492 29,418 +0.12(+1.25%)
Mar 03, 2010 9.229 9.653 8.947 9.375 13,073 +0.18(+1.90%)
Mar 02, 2010 8.538 9.573 8.538 9.200 50,942 +0.65(+7.63%)
Mar 01, 2010 7.837 8.684 7.733 8.548 15,797 +0.17(+1.97%)
Feb 26, 2010 7.886 8.957 7.681 8.382 22,451 +0.53(+6.69%)
Feb 25, 2010 7.837 7.905 7.691 7.857 7,227 -0.07(-0.86%)
Feb 24, 2010 7.584 8.032 7.565 7.925 10,212 +0.09(+1.12%)
Feb 23, 2010 7.720 8.120 7.613 7.837 10,470 +0.03(+0.37%)
Feb 22, 2010 7.623 7.837 7.409 7.808 26,459 +0.22(+2.95%)
Feb 19, 2010 7.399 7.720 7.399 7.584 14,697 +0.19(+2.64%)
Feb 18, 2010 7.331 7.475 7.302 7.389 5,542 +0.03(+0.40%)
Feb 17, 2010 7.195 7.399 7.107 7.360 7,707 +0.18(+2.44%)
Feb 16, 2010 7.204 7.234 7.078 7.185 9,465 +0.02(+0.27%)
Feb 12, 2010 6.971 7.165 7.165 7.165 11,504 +0.13(+1.80%)
Feb 11, 2010 7.107 7.292 6.922 7.039 11,053 -0.12(-1.63%)
Feb 10, 2010 7.311 7.311 6.922 7.156 15,050 -0.18(-2.39%)
Feb 09, 2010 6.961 7.511 6.961 7.331 27,734 +0.51(+7.42%)
Feb 08, 2010 6.990 7.028 6.815 6.825 32,503 -0.19(-2.77%)
Feb 05, 2010 6.893 7.156 6.416 7.019 23,457 +0.14(+1.98%)
Feb 04, 2010 7.428 7.438 6.844 6.883 23,137 -0.56(-7.58%)
Feb 03, 2010 8.295 8.305 7.302 7.448 32,367 -0.83(-10.00%)
Feb 02, 2010 8.314 8.587 8.266 8.275 16,818 +0.01(+0.12%)
Feb 01, 2010 8.645 9.239 8.188 8.266 15,232 -0.36(-4.18%)
Jan 29, 2010 8.791 8.791 8.577 8.626 15,441 +0.05(+0.57%)
Jan 28, 2010 8.470 9.239 8.373 8.577 18,784 +0.16(+1.85%)
Jan 27, 2010 8.168 8.467 8.168 8.421 7,072 +0.18(+2.13%)
Jan 26, 2010 8.343 8.762 8.207 8.246 18,488 -0.11(-1.28%)
Jan 25, 2010 8.489 8.489 8.012 8.353 14,306 +0.22(+2.75%)
Jan 22, 2010 8.470 8.791 7.925 8.129 23,760 -0.32(-3.80%)
Jan 21, 2010 8.811 9.288 8.431 8.451 17,672 -0.51(-5.65%)
Jan 20, 2010 9.190 9.190 8.782 8.957 8,438 -0.28(-3.06%)
Jan 19, 2010 8.548 9.444 8.548 9.239 13,042 +0.69(+8.09%)
Jan 15, 2010 8.684 8.548 8.548 8.548 19,105 -0.02(-0.23%)
Jan 14, 2010 8.451 8.879 8.451 8.567 22,229 +0.09(+1.03%)
Jan 13, 2010 8.395 8.683 8.285 8.480 13,588 +0.06(+0.69%)
Jan 12, 2010 8.382 8.489 8.343 8.421 7,972 -0.07(-0.80%)
Jan 11, 2010 8.382 8.606 8.275 8.489 16,004 +0.18(+2.11%)
Jan 08, 2010 8.636 8.772 8.246 8.314 17,283 +0.04(+0.47%)
Jan 07, 2010 8.606 8.713 8.081 8.275 23,999 -0.31(-3.63%)
Jan 06, 2010 9.171 9.327 8.587 8.587 35,686 -0.60(-6.57%)
Jan 05, 2010 9.814 9.814 9.190 9.190 23,592 -0.61(-6.26%)
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.