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, 2008 23.09 24.08 23.09 23.85 6,878 +0.76(+3.29%)
Apr 29, 2008 22.99 23.09 22.89 23.09 1,532 +0.25(+1.11%)
Apr 28, 2008 22.99 22.99 22.73 22.84 1,078 +0.07(+0.30%)
Apr 25, 2008 23.18 23.18 22.77 22.77 2,259 -0.01(-0.04%)
Apr 24, 2008 22.69 22.92 22.69 22.78 1,387 +0.09(+0.39%)
Apr 23, 2008 22.86 22.86 22.68 22.69 6,060 -0.14(-0.60%)
Apr 22, 2008 22.73 23.07 22.73 22.83 1,458 -0.08(-0.34%)
Apr 21, 2008 22.70 23.02 22.70 22.91 410 -0.17(-0.72%)
Apr 18, 2008 23.03 23.07 22.74 23.07 1,623 +0.39(+1.72%)
Apr 17, 2008 22.69 22.95 22.68 22.68 5,649 -0.01(-0.04%)
Apr 16, 2008 22.78 23.12 22.68 22.69 4,124 +0.00(+0.00%)
Apr 15, 2008 22.88 22.89 22.69 22.69 12,555 -0.01(-0.04%)
Apr 14, 2008 23.01 23.13 22.68 22.70 2,003 -0.22(-0.98%)
Apr 11, 2008 22.88 23.24 22.88 22.93 3,416 +0.05(+0.21%)
Apr 10, 2008 22.71 23.07 22.71 22.88 1,501 +0.00(+0.00%)
Apr 09, 2008 23.12 23.12 22.72 22.88 1,232 +0.16(+0.69%)
Apr 08, 2008 23.05 23.38 22.68 22.72 7,144 -0.82(-3.47%)
Apr 07, 2008 23.37 23.54 22.82 23.54 2,586 +0.24(+1.01%)
Apr 04, 2008 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
Apr 03, 2008 22.92 23.31 22.92 23.31 441 +0.20(+0.88%)
Apr 02, 2008 23.65 23.65 23.10 23.10 8,275 -0.13(-0.55%)
Apr 01, 2008 23.46 23.46 23.16 23.23 10,141 -0.13(-0.54%)
Mar 31, 2008 22.76 23.36 22.73 23.36 2,362 +0.50(+2.17%)
Mar 28, 2008 22.78 23.05 22.69 22.86 7,364 -0.02(-0.09%)
Mar 27, 2008 23.01 23.16 22.88 22.88 13,079 +0.02(+0.09%)
Mar 26, 2008 22.83 22.93 22.83 22.86 4,111 -0.02(-0.09%)
Mar 25, 2008 22.91 23.02 22.88 22.88 3,225 -0.04(-0.17%)
Mar 24, 2008 23.35 23.35 22.92 22.92 1,366 -0.07(-0.30%)
Mar 21, 2008 22.65 22.99 22.64 22.99 1,078 +0.00(+0.00%)
Mar 20, 2008 22.65 22.99 22.64 22.99 1,078 +0.35(+1.55%)
Mar 19, 2008 22.89 22.89 22.59 22.64 14,934 -0.40(-1.73%)
Mar 18, 2008 23.39 23.46 23.03 23.03 30,302 -0.28(-1.21%)
Mar 17, 2008 22.99 23.49 22.88 23.32 13,239 -0.03(-0.13%)
Mar 14, 2008 23.63 23.83 23.10 23.35 36,834 -0.95(-3.93%)
Mar 13, 2008 24.33 24.33 23.83 24.30 7,211 +0.20(+0.85%)
Mar 12, 2008 24.14 24.34 24.10 24.10 8,367 -0.23(-0.96%)
Mar 11, 2008 22.88 24.34 22.88 24.33 20,230 +1.21(+5.22%)
Mar 10, 2008 23.38 23.45 23.12 23.12 2,090 -0.34(-1.45%)
Mar 07, 2008 23.66 23.66 23.39 23.46 516 -0.19(-0.82%)
Mar 06, 2008 23.66 23.66 23.66 23.66 3,656 +0.25(+1.08%)
Mar 05, 2008 23.65 23.65 23.39 23.40 1,129 -0.43(-1.80%)
Mar 04, 2008 24.61 24.80 23.83 23.83 1,027 -0.89(-3.58%)
Mar 03, 2008 24.58 25.15 24.58 24.72 1,499 +0.09(+0.36%)
Feb 29, 2008 25.02 25.02 24.56 24.63 2,664 -0.67(-2.66%)
Feb 28, 2008 24.86 25.30 24.85 25.30 2,003 +0.43(+1.72%)
Feb 27, 2008 25.17 25.24 24.87 24.87 2,642 -0.44(-1.73%)
Feb 26, 2008 25.31 25.31 25.31 25.31 2,968 +0.00(+0.00%)
Feb 25, 2008 25.46 25.46 25.31 25.31 1,834 -0.24(-0.95%)
Feb 22, 2008 25.71 25.71 25.41 25.56 616 +0.12(+0.46%)
Feb 21, 2008 25.42 25.71 25.42 25.44 524 -0.12(-0.46%)
Feb 20, 2008 25.41 25.56 25.41 25.56 719 +0.09(+0.34%)
Feb 19, 2008 25.46 25.50 25.46 25.47 1,976 +0.01(+0.04%)
Feb 18, 2008 25.67 25.72 25.41 25.46 1,232 +0.00(+0.00%)
Feb 15, 2008 25.67 25.72 25.41 25.46 1,232 -0.15(-0.57%)
Feb 14, 2008 25.41 25.80 25.31 25.60 4,970 +0.18(+0.69%)
Feb 13, 2008 25.42 25.43 25.42 25.43 1,365 -0.14(-0.53%)
Feb 12, 2008 25.67 25.80 25.56 25.57 2,965 +0.08(+0.31%)
Feb 11, 2008 25.41 25.78 25.41 25.49 4,522 +0.01(+0.04%)
Feb 08, 2008 25.73 25.73 25.48 25.48 564 -0.02(-0.08%)
Feb 07, 2008 25.78 25.78 25.50 25.50 1,870 -0.28(-1.10%)
Feb 06, 2008 25.56 25.78 25.53 25.78 3,705 +0.15(+0.57%)
Feb 05, 2008 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
Feb 04, 2008 25.60 25.96 25.56 25.63 12,893 +0.16(+0.61%)
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.