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 28, 2006 29.99 30.63 29.99 30.25 4,005 +0.07(+0.23%)
Apr 27, 2006 30.34 31.09 30.18 30.18 5,289 -0.26(-0.86%)
Apr 26, 2006 30.39 30.80 30.27 30.44 2,951 +0.13(+0.42%)
Apr 25, 2006 30.61 30.82 30.18 30.32 6,122 -0.28(-0.92%)
Apr 24, 2006 30.89 30.96 30.60 30.60 7,309 -0.18(-0.57%)
Apr 21, 2006 31.36 31.36 30.68 30.77 5,040 -0.21(-0.69%)
Apr 20, 2006 31.14 31.14 30.56 30.99 1,575 -0.16(-0.50%)
Apr 19, 2006 31.06 31.30 30.73 31.14 6,618 +0.14(+0.44%)
Apr 18, 2006 30.80 31.05 30.62 31.01 7,379 +0.57(+1.89%)
Apr 17, 2006 30.42 30.80 30.34 30.43 4,902 -0.05(-0.16%)
Apr 13, 2006 30.67 30.67 30.18 30.48 15,546 -0.18(-0.57%)
Apr 12, 2006 30.72 30.73 30.61 30.66 3,389 -0.15(-0.47%)
Apr 11, 2006 30.80 31.17 30.80 30.80 4,629 +0.08(+0.25%)
Apr 10, 2006 30.79 31.02 30.73 30.73 924 -0.10(-0.32%)
Apr 07, 2006 30.92 31.13 30.75 30.82 5,521 -0.27(-0.88%)
Apr 06, 2006 30.92 31.27 30.92 31.10 5,206 -0.12(-0.37%)
Apr 05, 2006 31.19 31.61 30.97 31.21 6,027 -0.13(-0.40%)
Apr 04, 2006 30.96 31.39 30.91 31.34 7,003 +0.25(+0.81%)
Apr 03, 2006 31.21 31.23 30.87 31.09 6,369 +0.30(+0.98%)
Mar 31, 2006 32.12 32.12 30.78 30.78 24,592 -1.22(-3.80%)
Mar 30, 2006 31.99 32.59 31.84 32.00 6,758 +0.31(+0.98%)
Mar 29, 2006 31.72 32.03 31.64 31.69 4,787 +0.21(+0.68%)
Mar 28, 2006 31.47 32.05 31.35 31.48 16,845 +0.10(+0.31%)
Mar 27, 2006 31.42 31.42 31.16 31.38 13,044 +0.16(+0.50%)
Mar 24, 2006 31.08 31.56 31.08 31.22 2,740 -0.18(-0.56%)
Mar 23, 2006 31.24 31.49 30.93 31.40 1,951 +0.50(+1.61%)
Mar 22, 2006 30.96 30.97 30.76 30.90 3,081 +0.17(+0.54%)
Mar 21, 2006 31.08 31.51 30.72 30.74 6,135 -0.45(-1.44%)
Mar 20, 2006 31.27 31.46 30.94 31.18 4,417 -0.09(-0.28%)
Mar 17, 2006 31.57 31.57 31.27 31.27 38,770 -0.09(-0.30%)
Mar 16, 2006 31.74 31.74 31.33 31.36 2,362 -0.27(-0.84%)
Mar 15, 2006 31.88 31.88 31.63 31.63 2,530 -0.02(-0.06%)
Mar 14, 2006 31.45 31.65 31.45 31.65 4,032 +0.20(+0.65%)
Mar 13, 2006 31.64 31.79 31.07 31.45 7,730 -0.01(-0.03%)
Mar 10, 2006 31.24 31.70 31.22 31.46 2,667 +0.34(+1.10%)
Mar 09, 2006 31.69 31.90 31.12 31.12 11,054 -0.35(-1.11%)
Mar 08, 2006 31.35 31.75 31.35 31.47 3,536 +0.08(+0.25%)
Mar 07, 2006 31.98 31.98 31.37 31.39 1,151 +0.23(+0.75%)
Mar 06, 2006 31.49 31.61 31.15 31.15 3,095 -0.42(-1.33%)
Mar 03, 2006 31.25 31.80 31.25 31.57 1,839 +0.01(+0.03%)
Mar 02, 2006 32.13 32.13 31.56 31.56 2,343 -0.70(-2.17%)
Mar 01, 2006 31.54 32.26 31.54 32.26 3,269 +0.54(+1.69%)
Feb 28, 2006 31.79 31.73 31.54 31.73 2,623 -0.06(-0.20%)
Feb 27, 2006 31.79 31.79 31.79 31.79 102 +0.05(+0.17%)
Feb 24, 2006 31.56 31.81 31.56 31.74 4,734 -0.12(-0.37%)
Feb 23, 2006 32.31 32.31 31.40 31.86 8,705 -0.10(-0.30%)
Feb 22, 2006 32.15 32.15 31.56 31.95 3,534 +0.40(+1.26%)
Feb 21, 2006 31.45 32.30 31.36 31.55 3,188 -0.23(-0.73%)
Feb 17, 2006 32.31 32.31 31.61 31.79 7,498 -0.34(-1.06%)
Feb 16, 2006 31.98 32.13 31.79 32.13 1,540 +0.32(+1.01%)
Feb 15, 2006 31.78 31.98 31.55 31.81 5,445 +0.03(+0.09%)
Feb 14, 2006 31.73 31.86 31.54 31.78 2,637 +0.14(+0.43%)
Feb 13, 2006 31.97 32.09 31.64 31.64 3,243 -0.08(-0.25%)
Feb 10, 2006 31.67 32.02 31.52 31.72 2,321 +0.08(+0.25%)
Feb 09, 2006 31.75 32.03 31.52 31.64 6,880 +0.07(+0.22%)
Feb 08, 2006 31.79 31.79 31.57 31.57 1,088 -0.21(-0.67%)
Feb 07, 2006 32.13 32.13 31.66 31.79 10,508 -0.03(-0.09%)
Feb 06, 2006 31.84 31.84 31.54 31.82 3,046 -0.07(-0.21%)
Feb 03, 2006 31.74 32.31 31.74 31.88 1,492 +0.15(+0.46%)
Feb 02, 2006 32.20 32.31 31.48 31.74 2,130 -0.44(-1.36%)
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.