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 (%)
Apr 30, 2012 6.289 6.338 6.241 6.279 10,362 +0.00(+0.00%)
Apr 27, 2012 6.143 6.318 6.143 6.279 7,191 +0.15(+2.38%)
Apr 26, 2012 6.221 6.221 6.095 6.134 1,468 -0.15(-2.32%)
Apr 25, 2012 6.328 6.328 6.153 6.279 1,442 +0.01(+0.16%)
Apr 24, 2012 6.163 6.279 6.085 6.270 9,811 +0.09(+1.42%)
Apr 23, 2012 6.289 6.455 6.036 6.182 6,668 -0.05(-0.78%)
Apr 20, 2012 6.260 6.416 6.231 6.231 6,008 +0.04(+0.63%)
Apr 19, 2012 6.309 6.328 6.172 6.192 10,626 +0.20(+3.41%)
Apr 18, 2012 5.997 5.997 5.988 5.988 2,751 -0.01(-0.16%)
Apr 17, 2012 6.026 6.085 5.725 5.997 13,641 -0.09(-1.44%)
Apr 16, 2012 5.939 6.104 5.939 6.085 2,548 +0.19(+3.31%)
Apr 13, 2012 6.104 6.163 5.481 5.890 11,776 -0.29(-4.72%)
Apr 12, 2012 6.046 6.318 6.046 6.182 3,065 +0.10(+1.70%)
Apr 11, 2012 5.871 6.079 5.871 6.079 1,803 +0.16(+2.70%)
Apr 10, 2012 5.880 6.036 5.832 5.919 7,784 -0.03(-0.49%)
Apr 09, 2012 5.948 6.143 5.948 5.948 0 -0.19(-3.17%)
Apr 04, 2012 6.143 6.143 6.143 6.143 410 +0.01(+0.16%)
Apr 03, 2012 6.124 6.133 6.124 6.133 2,465 +0.01(+0.16%)
Apr 02, 2012 6.163 6.163 6.104 6.124 3,601 +0.27(+4.66%)
Mar 30, 2012 5.841 5.987 5.695 5.851 11,676 +0.12(+2.04%)
Mar 29, 2012 5.734 5.880 5.705 5.734 9,632 +0.00(+0.00%)
Mar 28, 2012 5.987 5.987 5.734 5.734 1,821 -0.27(-4.54%)
Mar 27, 2012 6.095 6.416 5.851 6.007 11,078 -0.22(-3.59%)
Mar 26, 2012 6.387 6.387 6.202 6.231 4,314 -0.11(-1.69%)
Mar 23, 2012 6.124 6.338 5.978 6.338 4,789 +0.35(+5.85%)
Mar 22, 2012 6.075 6.075 5.880 5.987 1,693 -0.19(-3.15%)
Mar 21, 2012 6.192 6.328 6.017 6.182 4,314 +0.03(+0.47%)
Mar 20, 2012 5.929 6.231 5.841 6.153 18,834 +0.17(+2.76%)
Mar 19, 2012 5.754 5.987 5.754 5.987 7,585 +0.20(+3.54%)
Mar 16, 2012 5.822 5.841 5.715 5.783 1,129 +0.00(+0.00%)
Mar 15, 2012 5.832 6.075 5.783 5.783 8,915 -0.01(-0.17%)
Mar 14, 2012 5.822 5.832 5.783 5.793 3,492 +0.01(+0.17%)
Mar 13, 2012 5.734 5.841 5.647 5.783 5,269 +0.09(+1.58%)
Mar 12, 2012 5.686 5.744 5.579 5.693 6,372 +0.02(+0.30%)
Mar 09, 2012 5.569 5.841 5.559 5.676 2,657 +0.14(+2.53%)
Mar 08, 2012 5.579 5.579 5.536 5.536 1,232 -0.01(-0.24%)
Mar 07, 2012 5.549 5.549 5.510 5.549 513 +0.14(+2.52%)
Mar 06, 2012 5.695 5.695 5.355 5.413 7,087 -0.28(-4.96%)
Mar 05, 2012 5.656 5.703 5.656 5.695 1,412 -0.02(-0.34%)
Mar 01, 2012 5.715 5.715 5.715 5.715 205 +0.02(+0.34%)
Feb 29, 2012 5.783 5.783 5.695 5.695 449 -0.09(-1.53%)
Feb 28, 2012 5.783 5.793 5.783 5.784 903 +0.01(+0.19%)
Feb 27, 2012 5.880 5.900 5.656 5.773 1,129 -0.13(-2.15%)
Feb 24, 2012 6.056 6.056 5.900 5.900 3,248 -0.14(-2.26%)
Feb 23, 2012 6.007 6.231 5.998 6.036 5,392 +0.04(+0.63%)
Feb 22, 2012 6.036 6.133 5.987 5.998 3,701 -0.05(-0.79%)
Feb 21, 2012 6.562 6.562 5.976 6.046 10,448 -0.38(-5.91%)
Feb 17, 2012 5.773 6.513 5.754 6.426 17,667 +0.66(+11.49%)
Feb 16, 2012 5.617 5.841 5.617 5.764 1,848 +0.16(+2.76%)
Feb 15, 2012 5.793 5.793 5.608 5.609 1,729 -0.14(-2.36%)
Feb 14, 2012 5.764 5.783 5.744 5.744 719 +0.10(+1.73%)
Feb 13, 2012 5.559 5.647 5.559 5.647 5,998 +0.19(+3.57%)
Feb 10, 2012 5.471 5.520 5.452 5.452 2,670 -0.07(-1.23%)
Feb 09, 2012 5.364 5.520 5.355 5.520 7,188 +0.15(+2.72%)
Feb 08, 2012 5.511 5.540 5.374 5.374 6,464 -0.18(-3.16%)
Feb 07, 2012 5.248 5.647 5.248 5.549 7,652 +0.42(+8.25%)
Feb 06, 2012 5.092 5.316 4.741 5.126 13,436 -0.14(-2.67%)
Feb 03, 2012 4.576 5.267 4.576 5.267 17,217 +0.74(+16.34%)
Feb 02, 2012 4.615 4.615 4.527 4.527 1,232 +0.01(+0.22%)
Feb 01, 2012 4.527 4.644 4.381 4.517 5,402 +0.02(+0.43%)
Jan 31, 2012 4.342 4.644 4.342 4.498 2,054 +0.21(+5.00%)
Jan 30, 2012 4.196 4.381 4.196 4.284 2,876 +0.11(+2.57%)
Jan 27, 2012 4.177 4.177 4.177 4.177 308 +0.06(+1.42%)
Jan 26, 2012 4.284 4.284 4.108 4.118 2,670 -0.08(-1.86%)
Jan 25, 2012 4.284 4.284 4.195 4.196 1,694 -0.18(-4.22%)
Jan 23, 2012 4.323 4.381 4.381 4.381 3,081 +0.27(+6.63%)
Jan 20, 2012 4.108 4.138 4.079 4.108 3,372 -0.08(-1.86%)
Jan 19, 2012 4.303 4.313 4.069 4.186 5,828 -0.03(-0.69%)
Jan 18, 2012 4.089 4.216 4.069 4.216 1,413 +0.15(+3.59%)
Jan 17, 2012 4.031 4.069 4.031 4.069 1,926 -0.04(-0.95%)
Jan 13, 2012 4.021 4.167 4.021 4.108 3,577 +0.07(+1.69%)
Jan 12, 2012 4.128 4.128 4.040 4.040 4,505 -0.10(-2.47%)
Jan 11, 2012 4.138 4.186 4.089 4.143 20,867 -0.01(-0.35%)
Jan 10, 2012 4.108 4.157 4.108 4.157 2,637 -0.03(-0.70%)
Jan 09, 2012 4.040 4.284 3.914 4.186 1,669 +0.18(+4.62%)
Jan 06, 2012 4.128 4.256 3.992 4.001 6,409 -0.14(-3.29%)
Jan 04, 2012 4.235 4.138 4.138 4.138 17,050 -0.23(-5.35%)
Dec 30, 2011 4.261 4.800 3.914 4.371 10,304 +0.31(+7.67%)
Dec 29, 2011 3.904 4.060 3.904 4.060 18,604 +0.08(+1.96%)
Dec 28, 2011 3.943 4.031 3.943 3.982 15,715 +0.08(+1.94%)
Dec 27, 2011 3.943 3.953 3.904 3.906 18,747 -0.09(-2.15%)
Dec 23, 2011 4.001 4.167 3.972 3.992 4,534 +0.08(+1.99%)
Dec 21, 2011 3.992 4.118 3.914 3.914 4,233 -0.08(-1.95%)
Dec 20, 2011 3.933 3.992 3.933 3.992 2,619 +0.00(+0.00%)
Dec 19, 2011 3.943 4.069 3.914 3.992 29,079 +0.07(+1.74%)
Dec 16, 2011 4.060 4.089 3.904 3.923 17,773 -0.17(-4.05%)
Dec 15, 2011 4.138 4.138 3.904 4.089 13,776 -0.05(-1.18%)
Dec 14, 2011 4.235 4.235 4.138 4.138 1,539 -0.10(-2.30%)
Dec 13, 2011 4.108 4.235 4.108 4.235 2,360 +0.19(+4.82%)
Dec 12, 2011 4.040 4.089 3.943 4.040 9,038 -0.12(-2.81%)
Dec 09, 2011 4.167 4.254 4.138 4.157 3,043 +0.02(+0.47%)
Dec 08, 2011 4.138 4.225 4.138 4.138 3,894 -0.04(-0.93%)
Dec 07, 2011 4.210 4.235 4.138 4.177 2,054 +0.04(+0.94%)
Dec 06, 2011 4.196 4.237 4.138 4.138 7,759 -0.02(-0.47%)
Dec 05, 2011 4.332 4.332 4.157 4.157 1,418 -0.14(-3.17%)
Dec 02, 2011 4.264 4.313 4.138 4.293 7,960 +0.16(+3.76%)
Dec 01, 2011 4.186 4.186 4.138 4.138 1,643 -0.01(-0.23%)
Nov 30, 2011 4.216 4.216 4.138 4.147 8,576 -0.02(-0.47%)
Nov 29, 2011 4.138 4.624 4.138 4.167 7,190 -0.06(-1.38%)
Nov 28, 2011 4.264 4.264 4.138 4.225 3,543 +0.08(+1.88%)
Nov 25, 2011 4.274 4.449 4.147 4.147 6,265 +0.00(+0.00%)
Nov 23, 2011 4.157 4.186 4.138 4.147 4,622 -0.01(-0.23%)
Nov 22, 2011 4.138 4.196 4.138 4.157 7,260 +0.02(+0.47%)
Nov 21, 2011 4.157 4.245 4.138 4.138 1,951 -0.01(-0.23%)
Nov 18, 2011 4.221 4.221 4.138 4.147 13,250 -0.12(-2.74%)
Nov 17, 2011 4.186 4.381 4.186 4.264 3,758 +0.13(+3.06%)
Nov 16, 2011 4.138 4.138 4.138 4.138 1,027 -0.05(-1.16%)
Nov 15, 2011 4.167 4.191 4.167 4.186 513 +0.02(+0.47%)
Nov 14, 2011 4.186 4.186 4.164 4.167 2,024 -0.02(-0.48%)
Nov 11, 2011 4.148 4.196 4.147 4.187 1,100 +0.04(+0.96%)
Nov 10, 2011 4.138 4.216 4.138 4.147 5,049 +0.00(+0.00%)
Nov 09, 2011 4.362 4.371 4.138 4.147 5,201 -0.08(-1.84%)
Nov 08, 2011 4.186 4.313 4.186 4.225 2,259 +0.09(+2.12%)
Nov 07, 2011 4.089 4.138 4.089 4.138 6,979 +0.00(+0.00%)
Nov 04, 2011 4.075 4.138 4.075 4.138 236 +0.07(+1.63%)
Nov 03, 2011 4.118 4.138 4.040 4.071 8,561 -0.02(-0.43%)
Nov 02, 2011 3.990 4.138 3.943 4.089 40,438 -0.05(-1.17%)
Oct 31, 2011 4.031 4.138 4.138 4.138 1,027 +0.09(+2.16%)
Oct 28, 2011 3.943 4.050 3.943 4.050 3,853 +0.11(+2.72%)
Oct 27, 2011 3.943 4.186 3.914 3.943 10,388 +0.03(+0.75%)
Oct 26, 2011 4.040 4.099 3.894 3.914 21,200 -0.11(-2.66%)
Oct 25, 2011 4.031 4.181 4.021 4.021 14,909 +0.00(+0.00%)
Oct 24, 2011 4.040 4.186 4.011 4.021 10,517 +0.01(+0.24%)
Oct 21, 2011 4.118 4.147 4.011 4.011 7,188 +0.01(+0.24%)
Oct 20, 2011 3.894 4.040 3.894 4.001 4,346 +0.11(+2.75%)
Oct 19, 2011 4.040 4.040 3.894 3.894 7,939 -0.10(-2.44%)
Oct 18, 2011 3.923 4.235 3.904 3.992 8,605 +0.10(+2.50%)
Oct 14, 2011 4.040 3.894 3.894 3.894 410 -0.20(-4.99%)
Oct 13, 2011 4.254 4.254 4.040 4.099 1,063 +0.05(+1.20%)
Oct 12, 2011 4.196 4.245 4.050 4.050 2,876 -0.15(-3.48%)
Oct 11, 2011 4.089 4.235 4.089 4.196 1,763 +0.02(+0.47%)
Oct 10, 2011 4.138 4.196 4.108 4.177 2,465 +0.09(+2.14%)
Oct 07, 2011 4.040 4.089 4.040 4.089 2,157 +0.10(+2.44%)
Oct 06, 2011 3.992 3.992 3.894 3.992 6,111 +0.08(+1.99%)
Oct 05, 2011 4.138 4.186 3.894 3.914 2,876 +0.02(+0.50%)
Oct 04, 2011 3.923 4.089 3.894 3.894 4,188 -0.15(-3.61%)
Oct 03, 2011 4.050 4.284 4.040 4.040 1,255 -0.16(-3.71%)
Sep 30, 2011 4.079 4.371 4.079 4.196 1,951 +0.03(+0.70%)
Sep 29, 2011 4.186 4.186 3.904 4.167 5,755 +0.03(+0.66%)
Sep 28, 2011 4.042 4.284 4.040 4.140 2,304 +0.00(+0.05%)
Sep 27, 2011 4.284 4.284 4.079 4.138 5,403 -0.10(-2.30%)
Sep 26, 2011 4.177 4.391 4.138 4.235 3,184 -0.03(-0.69%)
Sep 23, 2011 4.138 4.264 4.138 4.264 7,659 +0.03(+0.69%)
Sep 22, 2011 4.154 4.293 4.154 4.235 3,009 -0.09(-2.03%)
Sep 20, 2011 4.323 4.323 4.323 4.323 308 -0.01(-0.22%)
Sep 19, 2011 4.284 4.342 4.284 4.332 4,447 +0.01(+0.23%)
Sep 16, 2011 4.284 4.323 4.235 4.323 5,253 +0.04(+0.91%)
Sep 15, 2011 4.352 4.352 4.284 4.284 4,930 +0.05(+1.15%)
Sep 14, 2011 4.284 4.332 4.235 4.235 8,131 +0.01(+0.23%)
Sep 13, 2011 4.342 4.342 4.225 4.225 439 -0.12(-2.69%)
Sep 12, 2011 4.352 4.352 4.245 4.342 1,540 -0.03(-0.67%)
Sep 09, 2011 4.254 4.381 4.225 4.371 6,641 +0.12(+2.89%)
Sep 08, 2011 4.235 4.576 4.235 4.249 2,259 -0.02(-0.37%)
Sep 07, 2011 4.293 4.381 4.235 4.264 2,289 +0.06(+1.39%)
Sep 06, 2011 4.245 4.284 4.138 4.206 7,541 -0.05(-1.24%)
Sep 02, 2011 4.323 4.323 4.259 4.259 3,081 -0.02(-0.36%)
Sep 01, 2011 4.381 4.469 4.235 4.274 821 +0.08(+1.86%)
Aug 31, 2011 4.235 4.235 4.196 4.196 3,030 -0.04(-0.92%)
Aug 30, 2011 4.235 4.284 4.235 4.235 3,276 +0.05(+1.16%)
Aug 29, 2011 4.449 4.527 4.138 4.186 16,659 -0.26(-5.91%)
Aug 26, 2011 4.527 4.565 4.284 4.449 18,282 -0.13(-2.77%)
Aug 25, 2011 4.576 4.576 4.576 4.576 821 -0.03(-0.63%)
Aug 24, 2011 4.595 4.732 4.547 4.605 2,464 +0.08(+1.72%)
Aug 23, 2011 4.615 4.615 4.469 4.527 10,914 -0.05(-1.07%)
Aug 22, 2011 4.741 4.985 4.576 4.576 1,643 +0.00(+0.00%)
Aug 19, 2011 4.585 4.585 4.479 4.576 1,951 +0.00(+0.00%)
Aug 18, 2011 4.527 4.576 4.527 4.576 513 -0.05(-1.05%)
Aug 17, 2011 4.488 4.634 4.488 4.625 1,340 +0.00(+0.00%)
Aug 15, 2011 4.576 4.624 4.624 4.624 6,779 +0.04(+0.85%)
Aug 12, 2011 4.605 4.790 4.576 4.585 4,441 +0.01(+0.21%)
Aug 11, 2011 5.121 5.121 4.478 4.576 9,072 -0.66(-12.54%)
Aug 10, 2011 5.345 5.345 4.868 5.232 2,259 +0.36(+7.48%)
Aug 09, 2011 4.040 5.072 3.904 4.868 11,472 +0.92(+23.46%)
Aug 08, 2011 4.926 4.926 3.184 3.943 10,370 -1.02(-20.59%)
Aug 05, 2011 5.092 5.092 4.965 4.965 3,567 -0.28(-5.38%)
Aug 04, 2011 5.423 5.423 5.111 5.248 4,734 -0.20(-3.75%)
Aug 03, 2011 5.394 5.531 5.322 5.452 5,803 +0.10(+1.82%)
Aug 02, 2011 5.179 5.366 5.140 5.355 4,570 +0.00(+0.00%)
Aug 01, 2011 5.209 5.413 5.209 5.355 8,148 +0.23(+4.46%)
Jul 29, 2011 5.150 5.209 5.121 5.126 6,522 -0.07(-1.26%)
Jul 28, 2011 5.257 5.257 5.137 5.191 749 -0.07(-1.24%)
Jul 27, 2011 5.209 5.256 5.209 5.256 5,957 +0.05(+0.92%)
Jul 26, 2011 5.286 5.286 5.199 5.209 564 -0.06(-1.11%)
Jul 25, 2011 5.257 5.432 5.257 5.267 3,676 -0.21(-3.91%)
Jul 22, 2011 5.481 5.598 5.452 5.481 2,567 -0.28(-4.90%)
Jul 21, 2011 5.812 5.841 5.708 5.764 6,156 -0.10(-1.66%)
Jul 20, 2011 5.598 5.987 5.598 5.861 5,441 +0.26(+4.70%)
Jul 19, 2011 5.676 5.676 5.501 5.598 10,004 -0.07(-1.20%)
Jul 18, 2011 5.598 5.666 5.598 5.666 361 -0.13(-2.18%)
Jul 15, 2011 5.764 5.793 5.764 5.793 2,370 +0.15(+2.59%)
Jul 14, 2011 5.627 5.695 5.627 5.647 821 +0.01(+0.17%)
Jul 13, 2011 5.627 5.666 5.598 5.637 1,335 +0.01(+0.17%)
Jul 12, 2011 5.608 5.715 5.608 5.627 1,026 +0.08(+1.40%)
Jul 11, 2011 5.228 5.598 5.228 5.549 10,581 -0.17(-2.90%)
Jul 08, 2011 5.559 6.035 5.495 5.715 2,259 +0.15(+2.62%)
Jul 07, 2011 5.617 5.832 5.520 5.569 1,024 +0.07(+1.24%)
Jul 06, 2011 5.374 5.841 5.374 5.501 4,211 +0.03(+0.53%)
Jul 05, 2011 5.345 5.471 5.286 5.471 11,753 +0.29(+5.64%)
Jul 01, 2011 5.101 5.179 5.101 5.179 13,474 +0.07(+1.33%)
Jun 30, 2011 5.111 5.111 5.092 5.111 22,802 +0.02(+0.46%)
Jun 29, 2011 4.936 5.306 4.936 5.088 7,479 +0.01(+0.11%)
Jun 28, 2011 5.209 5.209 4.985 5.082 809 -0.08(-1.51%)
Jun 27, 2011 5.277 5.277 5.131 5.160 1,643 -0.10(-1.85%)
Jun 24, 2011 5.179 5.257 5.160 5.257 1,296 +0.09(+1.69%)
Jun 23, 2011 5.111 5.267 4.926 5.170 6,157 -0.16(-2.93%)
Jun 22, 2011 5.394 5.394 5.306 5.325 3,184 -0.06(-1.09%)
Jun 21, 2011 5.355 5.384 5.355 5.384 359 +0.02(+0.36%)
Jun 20, 2011 5.409 5.423 5.345 5.364 1,335 -0.06(-1.08%)
Jun 17, 2011 5.413 5.462 5.306 5.423 3,924 +0.01(+0.18%)
Jun 16, 2011 5.501 5.530 5.413 5.413 5,856 -0.13(-2.28%)
Jun 15, 2011 5.579 5.579 5.374 5.540 1,129 -0.06(-1.04%)
Jun 14, 2011 5.627 5.695 5.598 5.598 6,779 -0.04(-0.69%)
Jun 13, 2011 6.007 6.007 5.598 5.637 13,907 -0.35(-5.85%)
Jun 10, 2011 5.978 5.987 5.804 5.987 1,951 +0.06(+0.99%)
Jun 09, 2011 5.861 6.065 5.832 5.929 5,988 +0.05(+0.83%)
Jun 08, 2011 5.832 5.880 5.714 5.880 25,885 -0.01(-0.17%)
Jun 07, 2011 5.725 5.900 5.598 5.890 3,871 +0.29(+5.22%)
Jun 06, 2011 5.880 5.939 5.598 5.598 7,319 -0.63(-10.16%)
Jun 03, 2011 6.163 6.270 6.124 6.231 3,800 -0.39(-5.88%)
May 24, 2011 6.630 6.630 6.523 6.620 4,665 -0.01(-0.12%)
May 23, 2011 6.620 6.628 6.513 6.628 4,741 +0.01(+0.12%)
May 20, 2011 6.649 6.649 6.533 6.620 3,864 +0.01(+0.15%)
May 19, 2011 6.611 6.611 6.611 6.611 308 -0.01(-0.15%)
May 18, 2011 6.620 6.649 6.620 6.620 1,833 +0.07(+1.03%)
May 17, 2011 6.659 6.659 6.435 6.553 2,747 -0.07(-1.02%)
May 16, 2011 6.659 6.669 6.504 6.620 3,060 -0.05(-0.73%)
May 13, 2011 6.348 6.688 6.348 6.669 4,475 +0.10(+1.48%)
May 12, 2011 6.679 6.679 6.572 6.572 1,818 -0.07(-1.03%)
May 11, 2011 6.586 6.640 6.586 6.640 1,173 +0.06(+0.84%)
May 10, 2011 6.572 6.584 6.572 6.584 318 -0.04(-0.54%)
May 09, 2011 6.669 6.669 6.581 6.620 513 -0.05(-0.73%)
May 06, 2011 6.718 6.718 6.669 6.669 3,389 +0.03(+0.41%)
May 05, 2011 6.718 6.718 6.642 6.642 3,388 -0.12(-1.84%)
May 04, 2011 6.708 6.815 6.655 6.766 6,265 +0.05(+0.72%)
May 03, 2011 6.708 6.718 6.620 6.718 5,854 +0.00(+0.00%)
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.