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, 2013 18.01 18.18 17.96 18.01 0 -0.05(-0.27%)
Apr 29, 2013 18.02 18.20 17.66 18.06 13,891 +0.14(+0.76%)
Apr 26, 2013 17.70 17.99 17.70 17.92 10,182 +0.22(+1.27%)
Apr 25, 2013 17.76 17.77 17.70 17.70 12,388 -0.07(-0.38%)
Apr 24, 2013 17.86 17.86 17.31 17.77 0 +0.00(+0.00%)
Apr 23, 2013 17.87 17.97 17.72 17.77 18,196 +0.08(+0.44%)
Apr 22, 2013 17.86 17.98 17.19 17.69 31,199 -0.30(-1.68%)
Apr 19, 2013 18.02 18.20 17.52 17.99 8,490 -0.39(-2.12%)
Apr 18, 2013 18.49 18.49 17.04 18.38 23,016 +0.11(+0.59%)
Apr 17, 2013 18.36 18.42 18.19 18.27 7,313 -0.12(-0.64%)
Apr 16, 2013 18.23 18.45 18.01 18.39 7,598 +0.39(+2.16%)
Apr 15, 2013 18.45 18.45 18.00 18.00 7,730 -0.26(-1.44%)
Apr 12, 2013 18.12 18.43 17.96 18.26 6,254 -0.15(-0.79%)
Apr 11, 2013 18.44 18.45 18.18 18.41 6,211 +0.05(+0.27%)
Apr 10, 2013 18.38 18.45 18.18 18.36 7,759 +0.14(+0.75%)
Apr 09, 2013 18.44 18.44 18.01 18.23 7,408 -0.01(-0.05%)
Apr 08, 2013 18.29 18.32 17.72 18.23 15,415 +0.15(+0.81%)
Apr 05, 2013 18.21 18.30 18.06 18.09 6,632 -0.12(-0.64%)
Apr 04, 2013 18.22 18.40 18.05 18.21 6,157 +0.06(+0.32%)
Apr 03, 2013 18.22 18.30 17.97 18.15 4,747 +0.07(+0.38%)
Apr 02, 2013 18.30 18.30 18.08 18.08 5,341 -0.07(-0.38%)
Apr 01, 2013 18.28 18.40 18.15 18.15 23,292 -0.16(-0.85%)
Mar 28, 2013 18.23 18.40 18.05 18.30 11,206 +0.05(+0.27%)
Mar 27, 2013 18.43 18.50 18.14 18.25 9,674 -0.16(-0.85%)
Mar 26, 2013 18.29 18.42 17.89 18.41 10,011 +0.35(+1.94%)
Mar 25, 2013 18.30 18.30 17.79 18.06 17,412 +0.07(+0.38%)
Mar 22, 2013 17.52 18.34 17.36 17.99 9,864 +0.47(+2.67%)
Mar 21, 2013 17.39 17.52 17.11 17.52 4,981 +0.03(+0.17%)
Mar 20, 2013 17.16 17.50 16.92 17.50 9,936 +0.34(+1.99%)
Mar 19, 2013 16.78 17.15 16.78 17.15 3,370 +0.20(+1.21%)
Mar 18, 2013 16.56 16.95 16.41 16.95 13,509 +0.23(+1.40%)
Mar 15, 2013 16.50 16.81 16.46 16.72 24,096 +0.00(+0.00%)
Mar 14, 2013 16.70 16.90 16.59 16.72 8,012 -0.12(-0.69%)
Mar 13, 2013 16.82 16.90 16.58 16.83 5,501 -0.09(-0.52%)
Mar 12, 2013 17.34 17.51 16.61 16.92 12,754 -0.18(-1.02%)
Mar 11, 2013 17.52 17.52 16.55 17.10 14,731 -0.27(-1.57%)
Mar 08, 2013 16.81 17.51 16.70 17.37 9,691 +0.58(+3.48%)
Mar 07, 2013 16.73 16.95 16.56 16.78 9,595 +0.14(+0.82%)
Mar 06, 2013 16.46 16.72 16.39 16.65 44,844 +0.23(+1.42%)
Mar 05, 2013 16.51 16.64 16.35 16.41 8,218 -0.03(-0.18%)
Mar 04, 2013 15.96 16.48 15.96 16.44 9,544 +0.18(+1.14%)
Mar 01, 2013 15.90 16.27 15.63 16.26 7,438 +0.05(+0.30%)
Feb 28, 2013 16.61 17.02 16.18 16.21 29,637 -0.38(-2.29%)
Feb 27, 2013 16.55 16.60 16.20 16.59 17,786 +0.01(+0.06%)
Feb 26, 2013 16.31 16.58 15.82 16.58 11,643 +0.26(+1.61%)
Feb 25, 2013 16.83 16.89 15.93 16.32 15,449 -0.48(-2.84%)
Feb 22, 2013 16.82 16.97 16.56 16.79 5,793 +0.09(+0.52%)
Feb 21, 2013 16.38 16.84 16.36 16.71 10,229 +0.16(+0.95%)
Feb 20, 2013 16.50 16.55 16.39 16.55 2,465 +0.17(+1.06%)
Feb 19, 2013 16.32 16.59 16.26 16.38 20,764 +0.00(+0.00%)
Feb 15, 2013 16.34 16.38 16.20 16.38 2,964 +0.04(+0.24%)
Feb 14, 2013 15.89 16.34 15.58 16.34 25,175 +0.27(+1.70%)
Feb 13, 2013 16.02 16.06 15.97 16.06 2,259 +0.03(+0.18%)
Feb 12, 2013 15.79 16.03 15.79 16.03 4,405 +0.24(+1.54%)
Feb 11, 2013 16.38 16.38 15.61 15.79 17,605 -0.50(-3.05%)
Feb 08, 2013 16.44 16.46 16.16 16.29 20,529 -0.12(-0.71%)
Feb 07, 2013 16.74 16.74 15.84 16.40 23,308 -0.10(-0.59%)
Feb 06, 2013 16.83 16.84 16.46 16.50 10,642 +0.88(+5.61%)
Feb 04, 2013 15.38 15.73 15.38 15.63 33,426 +0.15(+0.94%)
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.