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 29, 2011 6.893 6.893 6.708 6.718 5,291 -0.00(-0.01%)
Apr 28, 2011 6.932 6.932 6.630 6.719 2,157 -0.23(-3.35%)
Apr 27, 2011 7.010 7.058 6.951 6.951 861 +0.07(+0.99%)
Apr 26, 2011 6.961 7.029 6.883 6.883 3,724 -0.15(-2.08%)
Apr 25, 2011 7.136 7.136 6.951 7.029 2,670 +0.01(+0.14%)
Apr 21, 2011 6.854 7.117 6.852 7.019 1,643 -0.07(-0.96%)
Apr 20, 2011 6.951 7.097 6.903 7.088 2,181 +0.06(+0.83%)
Apr 19, 2011 7.058 7.292 6.815 7.029 9,651 +0.37(+5.56%)
Apr 18, 2011 6.649 6.747 6.591 6.659 4,566 -0.06(-0.87%)
Apr 15, 2011 6.718 6.727 6.659 6.718 1,830 +0.02(+0.29%)
Apr 14, 2011 6.727 6.727 6.698 6.698 7,292 -0.06(-0.86%)
Apr 13, 2011 6.688 6.795 6.659 6.757 7,262 +0.10(+1.46%)
Apr 12, 2011 6.552 6.659 6.542 6.659 13,198 +0.14(+2.09%)
Apr 11, 2011 6.231 6.542 6.231 6.523 3,980 +0.29(+4.69%)
Apr 08, 2011 6.367 6.367 6.153 6.231 2,503 -0.13(-2.08%)
Apr 07, 2011 6.542 6.542 6.289 6.363 9,174 -0.10(-1.57%)
Apr 06, 2011 6.883 6.883 6.426 6.464 6,199 -0.30(-4.46%)
Apr 05, 2011 7.156 7.302 6.747 6.766 37,161 -0.38(-5.31%)
Apr 04, 2011 7.165 7.282 7.107 7.146 4,673 -0.18(-2.52%)
Apr 01, 2011 7.214 7.399 7.214 7.331 6,479 +0.02(+0.27%)
Mar 31, 2011 7.258 7.380 7.117 7.311 2,594 +0.01(+0.13%)
Mar 30, 2011 7.302 7.370 7.204 7.302 1,681 +0.00(+0.00%)
Mar 29, 2011 7.302 7.302 7.302 7.302 308 +0.00(+0.00%)
Mar 28, 2011 7.234 7.370 7.146 7.302 4,416 +0.05(+0.67%)
Mar 25, 2011 7.097 7.341 7.097 7.253 10,876 +0.14(+1.92%)
Mar 24, 2011 6.873 7.117 6.873 7.117 14,174 -0.02(-0.27%)
Mar 23, 2011 7.146 7.146 7.032 7.136 744 -0.01(-0.14%)
Mar 22, 2011 7.165 7.204 7.058 7.146 3,245 -0.02(-0.27%)
Mar 21, 2011 7.117 7.185 6.961 7.165 924 +0.11(+1.52%)
Mar 18, 2011 7.010 7.058 6.961 7.058 3,881 +0.11(+1.54%)
Mar 17, 2011 7.350 7.350 6.922 6.951 8,217 -0.03(-0.42%)
Mar 16, 2011 7.224 7.438 6.922 6.980 39,070 -0.13(-1.78%)
Mar 15, 2011 6.912 7.448 6.912 7.107 10,449 +0.21(+3.11%)
Mar 14, 2011 6.815 6.990 6.815 6.893 3,738 +0.07(+1.00%)
Mar 11, 2011 6.825 6.825 6.815 6.825 1,335 -0.03(-0.43%)
Mar 10, 2011 6.825 6.854 6.815 6.854 410 +0.02(+0.28%)
Mar 09, 2011 6.961 6.961 6.834 6.834 2,105 -0.05(-0.71%)
Mar 08, 2011 6.903 7.019 6.815 6.883 5,226 +0.05(+0.71%)
Mar 07, 2011 6.912 6.990 6.815 6.835 5,067 -0.17(-2.36%)
Mar 04, 2011 6.961 7.058 6.854 7.000 2,375 +0.04(+0.56%)
Mar 03, 2011 6.825 6.971 6.825 6.961 1,027 +0.14(+2.00%)
Mar 02, 2011 6.825 6.834 6.825 6.825 703 -0.10(-1.41%)
Mar 01, 2011 7.158 7.158 6.688 6.922 16,173 -0.37(-5.07%)
Feb 28, 2011 7.389 7.389 7.107 7.292 12,754 -0.08(-1.06%)
Feb 25, 2011 7.243 7.399 7.243 7.370 4,724 +0.03(+0.40%)
Feb 24, 2011 7.234 7.438 7.234 7.341 4,211 +0.09(+1.21%)
Feb 23, 2011 7.195 7.428 7.195 7.253 5,198 +0.01(+0.13%)
Feb 22, 2011 7.438 7.438 7.243 7.243 4,500 -0.22(-3.00%)
Feb 18, 2011 7.477 7.516 7.467 7.467 1,078 -0.01(-0.13%)
Feb 17, 2011 7.506 7.506 7.350 7.477 2,415 +0.03(+0.44%)
Feb 16, 2011 7.594 7.594 7.350 7.444 5,351 +0.02(+0.21%)
Feb 15, 2011 7.633 7.633 7.428 7.428 5,649 -0.16(-2.05%)
Feb 14, 2011 7.613 7.623 7.433 7.584 3,600 +0.09(+1.17%)
Feb 11, 2011 7.419 7.545 7.302 7.496 9,424 +0.29(+4.05%)
Feb 10, 2011 7.292 7.389 7.195 7.204 2,157 -0.06(-0.80%)
Feb 09, 2011 6.980 7.506 6.834 7.263 9,184 +0.21(+3.04%)
Feb 08, 2011 7.107 7.243 7.010 7.049 3,512 -0.23(-3.21%)
Feb 07, 2011 7.360 7.419 7.195 7.282 5,319 -0.08(-1.06%)
Feb 04, 2011 6.805 7.487 6.805 7.360 6,991 +0.55(+8.00%)
Feb 03, 2011 6.669 6.815 6.630 6.815 11,617 +0.15(+2.19%)
Feb 02, 2011 6.718 6.805 6.523 6.669 7,454 -0.15(-2.14%)
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.