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, 2004 31.89 32.21 31.72 32.13 2,670 +0.05(+0.15%)
Apr 29, 2004 32.13 32.63 31.93 32.08 2,054 -0.06(-0.18%)
Apr 28, 2004 33.31 34.06 32.14 32.14 2,157 -1.47(-4.37%)
Apr 27, 2004 33.87 34.03 33.40 33.61 3,595 +0.18(+0.52%)
Apr 26, 2004 33.13 33.74 33.13 33.43 2,876 +0.33(+1.00%)
Apr 23, 2004 33.09 33.10 33.09 33.10 308 -0.56(-1.68%)
Apr 22, 2004 32.73 33.67 32.72 33.67 3,389 +1.05(+3.22%)
Apr 21, 2004 31.68 32.61 31.68 32.61 2,978 +0.49(+1.51%)
Apr 20, 2004 33.30 33.30 32.13 32.13 924 +0.17(+0.52%)
Apr 19, 2004 32.75 32.75 31.96 31.96 2,157 -0.67(-2.06%)
Apr 16, 2004 32.63 33.08 31.85 32.63 1,951 +0.85(+2.66%)
Apr 15, 2004 32.53 32.92 31.79 31.79 5,649 -0.77(-2.36%)
Apr 14, 2004 32.26 32.56 31.88 32.56 3,081 +0.12(+0.36%)
Apr 13, 2004 32.58 32.67 32.23 32.44 4,211 -0.02(-0.06%)
Apr 12, 2004 33.10 34.05 32.28 32.46 4,108 -1.22(-3.61%)
Apr 08, 2004 33.71 34.07 33.67 33.68 1,232 -0.31(-0.92%)
Apr 07, 2004 34.07 34.07 33.78 33.99 2,054 -0.09(-0.26%)
Apr 06, 2004 34.07 34.07 33.93 34.07 719 +0.00(+0.00%)
Apr 05, 2004 33.78 34.07 33.78 34.07 821 +0.01(+0.03%)
Apr 02, 2004 34.07 34.07 34.01 34.07 2,054 +0.00(+0.00%)
Apr 01, 2004 34.06 34.07 33.49 34.07 9,552 -0.01(-0.03%)
Mar 31, 2004 33.94 34.07 33.10 34.07 7,806 +0.97(+2.94%)
Mar 30, 2004 33.44 33.47 32.82 33.10 3,081 -0.44(-1.31%)
Mar 29, 2004 32.57 33.61 32.57 33.54 10,271 +0.85(+2.59%)
Mar 26, 2004 32.61 33.59 32.58 32.69 2,465 -0.17(-0.50%)
Mar 25, 2004 32.86 32.86 32.68 32.86 3,286 +0.57(+1.78%)
Mar 24, 2004 32.24 32.66 32.24 32.28 1,232 +0.01(+0.03%)
Mar 23, 2004 32.14 33.32 32.04 32.27 924 +0.15(+0.45%)
Mar 22, 2004 32.96 33.49 32.13 32.13 5,033 -0.15(-0.45%)
Mar 19, 2004 33.33 33.83 32.27 32.27 3,903 -1.07(-3.21%)
Mar 18, 2004 32.96 33.59 32.44 33.34 5,752 +0.31(+0.94%)
Mar 17, 2004 33.49 33.49 32.86 33.03 2,259 +0.76(+2.35%)
Mar 16, 2004 32.27 32.86 32.15 32.27 3,184 -0.34(-1.04%)
Mar 15, 2004 33.12 33.41 32.61 32.61 3,697 -0.43(-1.30%)
Mar 12, 2004 32.23 33.04 32.23 33.04 4,930 +0.81(+2.51%)
Mar 11, 2004 32.66 32.66 31.74 32.23 3,595 -0.28(-0.87%)
Mar 10, 2004 32.48 33.09 32.47 32.52 2,773 +0.00(+0.00%)
Mar 09, 2004 32.94 32.94 31.64 32.52 7,498 -0.79(-2.37%)
Mar 08, 2004 33.99 33.99 33.00 33.31 1,848 +0.01(+0.03%)
Mar 05, 2004 33.34 33.59 32.95 33.30 1,335 -0.29(-0.87%)
Mar 04, 2004 33.11 33.59 32.95 33.59 1,335 +0.01(+0.03%)
Mar 03, 2004 33.11 33.58 33.11 33.58 513 +0.23(+0.70%)
Mar 02, 2004 33.34 33.34 33.34 33.34 513 -0.24(-0.72%)
Mar 01, 2004 34.07 34.07 33.41 33.59 9,449 -0.49(-1.43%)
Feb 27, 2004 33.83 34.22 33.34 34.07 3,389 +0.09(+0.26%)
Feb 26, 2004 33.70 34.12 33.54 33.99 5,033 -0.57(-1.66%)
Feb 25, 2004 34.22 34.56 33.43 34.56 4,005 +0.97(+2.90%)
Feb 24, 2004 33.60 34.07 33.49 33.59 5,033 -0.49(-1.43%)
Feb 23, 2004 34.46 34.80 34.07 34.07 3,903 -0.15(-0.43%)
Feb 20, 2004 34.72 35.14 34.07 34.22 3,595 -0.14(-0.40%)
Feb 19, 2004 35.93 36.51 34.20 34.36 12,736 -1.66(-4.62%)
Feb 18, 2004 36.27 36.39 36.02 36.02 3,697 -0.39(-1.07%)
Feb 17, 2004 35.58 36.99 35.58 36.41 6,881 +1.36(+3.89%)
Feb 13, 2004 35.58 36.29 35.05 35.05 3,389 -1.07(-2.96%)
Feb 12, 2004 36.64 36.93 36.12 36.12 1,951 -0.54(-1.46%)
Feb 11, 2004 36.94 36.94 36.65 36.65 205 -0.29(-0.79%)
Feb 10, 2004 35.60 36.95 35.59 36.95 3,081 +0.70(+1.93%)
Feb 09, 2004 35.25 36.51 35.25 36.25 1,232 -0.02(-0.05%)
Feb 06, 2004 34.92 36.27 34.92 36.27 1,951 +0.78(+2.19%)
Feb 05, 2004 35.52 35.78 34.56 35.49 5,341 +0.75(+2.16%)
Feb 04, 2004 35.54 35.54 34.73 34.74 4,108 -0.87(-2.43%)
Feb 03, 2004 35.87 36.36 35.54 35.60 1,335 -0.42(-1.16%)
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.