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 (%)
Aug 20, 2018 56.90 56.90 0 +0.00(+0.00%)
Aug 17, 2018 56.50 57.10 56.50 56.90 13,000 +0.10(+0.18%)
Aug 16, 2018 56.55 57.00 56.55 56.80 7,674 +0.65(+1.16%)
Aug 15, 2018 56.95 57.15 56.10 56.15 10,799 -1.05(-1.84%)
Aug 14, 2018 56.55 57.35 56.55 57.20 5,034 +0.80(+1.42%)
Aug 13, 2018 56.65 56.70 56.30 56.40 6,199 +0.00(+0.00%)
Aug 10, 2018 56.10 56.80 56.00 56.40 10,300 +0.00(+0.00%)
Aug 09, 2018 56.80 57.05 56.25 56.40 7,754 -0.45(-0.79%)
Aug 08, 2018 56.25 56.90 56.05 56.85 6,626 +0.35(+0.62%)
Aug 07, 2018 56.60 57.05 56.40 56.50 12,270 -0.05(-0.09%)
Aug 06, 2018 57.05 57.05 56.35 56.55 9,172 -0.15(-0.26%)
Aug 03, 2018 57.85 57.95 56.60 56.70 10,600 -0.95(-1.65%)
Aug 02, 2018 56.45 57.75 56.33 57.65 5,473 +0.80(+1.41%)
Aug 01, 2018 56.76 57.05 56.20 56.85 10,839 +0.55(+0.98%)
Jul 31, 2018 56.10 56.45 55.65 56.30 9,734 +0.40(+0.72%)
Jul 30, 2018 56.30 56.50 55.90 55.90 9,432 -0.15(-0.27%)
Jul 27, 2018 57.00 57.00 55.70 56.05 17,800 -0.80(-1.41%)
Jul 26, 2018 56.20 57.05 56.20 56.85 13,255 +0.65(+1.16%)
Jul 25, 2018 56.20 56.55 55.90 56.20 14,775 +0.05(+0.09%)
Jul 24, 2018 55.60 57.20 55.30 56.15 13,235 +0.80(+1.45%)
Jul 23, 2018 55.15 55.55 55.15 55.35 12,199 +0.25(+0.45%)
Jul 20, 2018 55.35 54.05 55.10 27,389 +1.05(+1.94%)
Jul 19, 2018 53.50 54.20 53.30 54.05 19,366 +0.65(+1.22%)
Jul 18, 2018 53.00 53.60 53.00 53.40 11,588 +0.40(+0.75%)
Jul 17, 2018 53.05 53.30 53.00 53.00 6,718 +0.10(+0.19%)
Jul 16, 2018 52.80 52.90 52.45 52.90 14,330 +0.50(+0.95%)
Jul 13, 2018 52.70 53.05 52.40 52.40 6,038 -0.60(-1.13%)
Jul 12, 2018 53.20 52.40 53.00 27,785 +0.00(+0.00%)
Jul 11, 2018 53.15 53.40 52.90 53.00 8,032 -0.15(-0.28%)
Jul 10, 2018 54.00 54.00 52.75 53.15 15,159 -0.75(-1.39%)
Jul 09, 2018 53.50 54.09 53.50 53.90 28,494 +0.70(+1.32%)
Jul 06, 2018 53.25 53.60 53.05 53.20 17,183 +0.15(+0.28%)
Jul 05, 2018 52.95 52.80 53.05 6,662 +0.10(+0.19%)
Jul 03, 2018 52.95 52.95 52.95 0 -0.20(-0.38%)
Jul 02, 2018 51.75 53.15 51.75 53.15 11,709 +1.05(+2.02%)
Jun 29, 2018 52.55 53.05 51.90 52.10 17,992 -0.35(-0.67%)
Jun 28, 2018 52.60 53.15 52.45 52.45 16,103 -0.15(-0.29%)
Jun 27, 2018 53.65 53.65 52.60 52.60 19,970 -1.00(-1.87%)
Jun 26, 2018 53.60 53.90 53.10 53.60 27,796 +0.05(+0.09%)
Jun 25, 2018 53.80 54.00 53.25 53.55 32,979 -0.40(-0.74%)
Jun 22, 2018 54.00 54.50 53.30 53.95 77,381 -0.05(-0.09%)
Jun 21, 2018 54.40 54.65 53.65 54.00 14,670 -0.35(-0.64%)
Jun 20, 2018 54.80 54.80 54.25 54.35 13,519 -0.10(-0.18%)
Jun 19, 2018 53.55 54.60 53.50 54.45 21,749 +0.70(+1.30%)
Jun 18, 2018 53.50 54.05 53.30 53.75 14,509 +0.05(+0.09%)
Jun 15, 2018 53.95 52.85 53.70 25,970 +0.35(+0.66%)
Jun 14, 2018 53.70 53.70 53.00 53.35 18,490 -0.10(-0.19%)
Jun 13, 2018 53.65 54.10 53.25 53.45 25,641 -0.25(-0.47%)
Jun 12, 2018 54.15 54.15 53.40 53.70 15,539 -0.45(-0.83%)
Jun 11, 2018 54.50 54.70 54.00 54.15 49,618 -0.30(-0.55%)
Jun 08, 2018 54.50 54.85 54.40 54.45 24,289 +0.00(+0.00%)
Jun 07, 2018 54.80 55.05 54.35 54.45 19,774 -0.20(-0.37%)
Jun 06, 2018 54.75 54.65 28,807 +0.85(+1.58%)
Jun 05, 2018 53.95 54.30 53.65 53.80 27,270 -0.30(-0.55%)
Jun 04, 2018 53.85 54.25 53.75 54.10 26,366 +0.40(+0.74%)
Jun 01, 2018 53.40 54.05 53.40 53.70 22,332 +0.65(+1.23%)
May 31, 2018 53.60 53.85 53.00 53.05 26,128 -0.53(-0.98%)
May 30, 2018 52.53 53.77 52.53 53.58 20,947 +1.15(+2.19%)
May 29, 2018 52.98 53.08 52.08 52.43 20,937 -0.80(-1.50%)
May 25, 2018 53.23 53.23 53.23 0 +0.00(+0.00%)
May 24, 2018 53.43 53.43 52.58 53.23 17,156 -0.20(-0.37%)
May 23, 2018 53.48 53.77 53.23 53.43 11,830 -0.20(-0.37%)
May 22, 2018 53.48 54.22 53.48 53.62 19,707 +0.25(+0.47%)
May 21, 2018 53.18 53.67 53.18 53.38 10,811 +0.35(+0.66%)
May 18, 2018 53.67 53.67 52.93 53.03 16,052 +0.05(+0.09%)
May 17, 2018 52.58 53.28 52.58 52.98 20,579 +0.40(+0.76%)
May 16, 2018 52.03 52.73 52.03 52.58 17,707 +0.60(+1.15%)
May 15, 2018 51.38 52.43 51.38 51.98 13,572 +0.45(+0.87%)
May 14, 2018 51.93 52.18 51.43 51.53 17,061 -0.50(-0.96%)
May 11, 2018 52.43 52.78 51.98 52.03 17,043 -0.45(-0.86%)
May 10, 2018 52.13 52.73 51.98 52.48 21,042 +0.40(+0.77%)
May 09, 2018 51.63 52.73 51.63 52.08 29,794 +0.60(+1.16%)
May 08, 2018 50.43 51.53 50.43 51.48 107,717 +0.90(+1.78%)
May 07, 2018 50.43 50.98 50.03 50.58 88,805 +0.10(+0.20%)
May 04, 2018 49.93 51.03 49.88 50.48 82,118 +0.25(+0.50%)
May 03, 2018 50.13 50.48 49.78 50.23 30,336 -0.25(-0.49%)
May 02, 2018 50.28 50.93 49.93 50.48 41,405 +0.10(+0.20%)
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.