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, 2009 20.53 20.82 18.95 20.66 10,243 +0.18(+0.86%)
Apr 29, 2009 19.15 20.48 18.81 20.48 22,456 +1.03(+5.31%)
Apr 28, 2009 19.12 19.45 18.79 19.45 11,277 +0.63(+3.36%)
Apr 27, 2009 18.63 19.14 18.19 18.82 14,325 -0.25(-1.33%)
Apr 24, 2009 18.73 19.28 18.60 19.07 12,385 +0.10(+0.51%)
Apr 23, 2009 18.84 19.42 18.54 18.97 9,823 +0.10(+0.52%)
Apr 22, 2009 19.14 19.43 18.01 18.88 8,344 -0.30(-1.57%)
Apr 21, 2009 18.23 19.18 18.00 19.18 6,721 +0.53(+2.82%)
Apr 20, 2009 18.27 18.96 18.27 18.65 7,049 -0.09(-0.47%)
Apr 17, 2009 18.98 18.98 18.08 18.74 11,401 -0.21(-1.13%)
Apr 16, 2009 17.78 18.96 17.76 18.96 4,532 +0.72(+3.95%)
Apr 15, 2009 17.53 18.27 17.53 18.23 2,760 +0.05(+0.27%)
Apr 14, 2009 18.63 18.97 18.08 18.19 4,521 -0.80(-4.21%)
Apr 13, 2009 18.73 18.98 17.74 18.98 3,308 -0.04(-0.21%)
Apr 09, 2009 15.83 19.02 15.83 19.02 20,054 +1.97(+11.53%)
Apr 08, 2009 16.21 17.07 15.30 17.06 14,341 +0.95(+5.93%)
Apr 07, 2009 16.15 16.26 15.47 16.10 9,211 +0.24(+1.53%)
Apr 06, 2009 16.27 16.61 15.42 15.86 11,978 -0.67(-4.06%)
Apr 03, 2009 15.82 16.75 15.66 16.53 11,185 +0.53(+3.28%)
Apr 02, 2009 16.55 16.55 14.91 16.01 24,162 -0.29(-1.79%)
Apr 01, 2009 15.02 16.30 14.23 16.30 4,299 +1.04(+6.83%)
Mar 31, 2009 13.89 16.28 13.57 15.26 4,860 +1.58(+11.53%)
Mar 30, 2009 14.60 14.60 12.85 13.68 8,253 -2.87(-17.35%)
Mar 26, 2009 16.33 16.55 15.55 16.55 9,978 +0.50(+3.09%)
Mar 25, 2009 16.26 16.43 15.28 16.05 5,916 -0.12(-0.72%)
Mar 24, 2009 16.54 16.55 16.17 16.17 2,879 -0.38(-2.29%)
Mar 23, 2009 16.26 16.55 14.90 16.55 11,771 +2.09(+14.48%)
Mar 20, 2009 16.32 16.32 14.46 14.46 15,934 -1.75(-10.81%)
Mar 19, 2009 16.08 16.39 15.53 16.21 5,221 +0.10(+0.60%)
Mar 18, 2009 14.01 16.11 14.01 16.11 6,547 +2.00(+14.14%)
Mar 17, 2009 13.01 14.12 13.01 14.12 5,332 +1.06(+8.13%)
Mar 16, 2009 12.79 13.63 12.77 13.06 6,016 -0.47(-3.46%)
Mar 13, 2009 12.78 13.78 12.43 13.52 11,066 -0.12(-0.86%)
Mar 12, 2009 12.17 13.90 11.90 13.64 27,077 +1.50(+12.35%)
Mar 11, 2009 12.27 13.49 11.93 12.14 8,936 -0.51(-4.00%)
Mar 10, 2009 11.99 12.65 11.73 12.65 9,626 +0.96(+8.25%)
Mar 09, 2009 12.26 12.57 11.45 11.68 4,805 -0.74(-5.96%)
Mar 06, 2009 11.78 12.62 11.36 12.42 22,437 +0.87(+7.50%)
Mar 05, 2009 12.40 12.88 11.56 11.56 9,006 -0.55(-4.51%)
Mar 04, 2009 11.23 12.50 11.16 12.10 12,028 +0.48(+4.10%)
Mar 02, 2009 12.41 12.53 11.20 11.62 8,907 -1.29(-10.02%)
Feb 27, 2009 12.42 13.73 12.42 12.92 8,981 +0.36(+2.87%)
Feb 26, 2009 14.05 14.31 12.34 12.56 10,451 -1.32(-9.54%)
Feb 25, 2009 15.34 15.94 13.75 13.88 20,906 -1.54(-9.98%)
Feb 24, 2009 15.21 15.42 13.50 15.42 15,685 +0.48(+3.19%)
Feb 23, 2009 15.55 15.55 14.94 14.94 7,319 -0.44(-2.85%)
Feb 20, 2009 15.44 16.03 14.91 15.38 30,653 -0.06(-0.38%)
Feb 19, 2009 16.32 16.50 15.42 15.44 11,201 -0.63(-3.94%)
Feb 18, 2009 16.06 16.82 16.06 16.07 2,261 +0.01(+0.06%)
Feb 17, 2009 16.13 16.66 16.06 16.06 6,048 -0.65(-3.90%)
Feb 13, 2009 16.63 17.21 16.22 16.72 5,578 -0.10(-0.58%)
Feb 12, 2009 16.36 17.84 16.36 16.81 8,995 -1.04(-5.83%)
Feb 11, 2009 16.89 18.34 16.81 17.86 13,956 +1.42(+8.65%)
Feb 10, 2009 18.36 18.36 16.41 16.43 22,135 -1.72(-9.49%)
Feb 09, 2009 19.99 20.15 17.85 18.16 16,173 -1.97(-9.77%)
Feb 06, 2009 20.82 20.82 20.06 20.12 9,030 -0.39(-1.90%)
Feb 05, 2009 20.08 20.90 20.07 20.51 7,246 +0.34(+1.69%)
Feb 04, 2009 20.18 20.79 19.99 20.17 11,860 -0.07(-0.34%)
Feb 03, 2009 20.44 20.44 19.24 20.24 4,264 -0.09(-0.43%)
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.