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 (%)
May 29, 2009 21.15 22.08 20.82 21.27 17,988 +0.27(+1.30%)
May 28, 2009 21.51 22.39 21.00 21.00 12,044 -0.23(-1.10%)
May 27, 2009 22.65 22.65 21.23 21.23 15,477 -1.53(-6.72%)
May 26, 2009 21.45 22.76 21.45 22.76 13,298 +0.80(+3.64%)
May 22, 2009 22.33 22.66 21.89 21.96 2,640 -0.27(-1.23%)
May 21, 2009 22.49 22.49 21.53 22.24 12,670 -0.03(-0.13%)
May 20, 2009 21.87 22.66 21.13 22.27 15,168 +0.54(+2.46%)
May 19, 2009 21.48 21.91 20.91 21.73 6,409 -0.51(-2.28%)
May 18, 2009 20.69 22.34 20.69 22.24 12,530 +1.55(+7.48%)
May 15, 2009 20.67 21.07 19.95 20.69 11,145 +0.11(+0.52%)
May 14, 2009 20.08 21.40 19.74 20.58 10,974 +0.66(+3.32%)
May 13, 2009 22.11 22.25 19.55 19.92 28,366 -2.61(-11.58%)
May 12, 2009 21.86 22.83 21.55 22.53 19,952 +0.71(+3.26%)
May 11, 2009 21.17 21.91 19.86 21.82 17,182 +0.62(+2.94%)
May 08, 2009 19.54 21.19 18.92 21.19 15,086 +1.90(+9.84%)
May 07, 2009 19.86 20.10 19.24 19.30 9,639 -0.39(-1.98%)
May 06, 2009 20.07 20.07 18.81 19.69 19,975 -0.23(-1.17%)
May 05, 2009 20.74 20.79 19.92 19.92 12,334 -0.55(-2.71%)
May 04, 2009 20.43 20.81 19.35 20.47 16,703 +0.11(+0.53%)
May 01, 2009 20.55 20.79 19.91 20.37 7,502 -0.29(-1.41%)
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%)
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.