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 28, 2010 6.688 6.737 6.572 6.640 34,227 -0.05(-0.73%)
May 27, 2010 6.601 6.688 6.523 6.688 14,925 +0.22(+3.46%)
May 26, 2010 6.542 6.921 6.464 6.464 22,536 +0.01(+0.15%)
May 25, 2010 6.484 6.766 6.426 6.455 16,752 -0.18(-2.79%)
May 24, 2010 6.893 7.195 6.611 6.640 27,150 -0.25(-3.67%)
May 21, 2010 6.922 7.165 6.834 6.893 14,713 -0.15(-2.07%)
May 20, 2010 7.049 7.156 6.912 7.039 31,648 -0.08(-1.09%)
May 19, 2010 7.302 7.389 7.058 7.117 17,575 -0.21(-2.92%)
May 18, 2010 7.623 7.837 7.302 7.331 14,391 -0.16(-2.08%)
May 17, 2010 7.584 8.080 7.419 7.487 15,086 -0.02(-0.26%)
May 14, 2010 7.681 7.681 7.350 7.506 10,868 -0.23(-3.02%)
May 13, 2010 7.458 8.032 7.458 7.740 8,444 -0.23(-2.93%)
May 12, 2010 7.321 8.032 7.321 7.973 18,412 +0.36(+4.73%)
May 11, 2010 7.341 7.935 7.302 7.613 18,617 -0.14(-1.76%)
May 10, 2010 7.438 7.798 7.321 7.750 22,787 +0.40(+5.43%)
May 07, 2010 7.448 7.954 7.175 7.350 13,674 -0.15(-1.95%)
May 06, 2010 7.506 8.178 7.224 7.496 20,323 -0.04(-0.52%)
May 05, 2010 7.886 8.129 7.448 7.535 33,791 -0.44(-5.49%)
May 04, 2010 8.168 8.392 7.857 7.973 23,723 -0.34(-4.10%)
May 03, 2010 8.236 8.382 7.915 8.314 19,143 +0.11(+1.30%)
Apr 30, 2010 8.499 8.542 8.120 8.207 32,640 -0.30(-3.55%)
Apr 29, 2010 8.655 8.733 8.373 8.509 16,507 -0.05(-0.57%)
Apr 28, 2010 8.353 9.054 8.324 8.558 10,645 +0.24(+2.93%)
Apr 27, 2010 8.713 8.928 8.197 8.314 17,725 -0.37(-4.26%)
Apr 26, 2010 8.684 9.054 8.645 8.684 13,128 +0.02(+0.22%)
Apr 23, 2010 8.840 8.850 8.567 8.665 10,143 -0.16(-1.77%)
Apr 22, 2010 8.850 9.127 8.626 8.820 11,782 -0.16(-1.74%)
Apr 21, 2010 8.227 9.074 8.139 8.976 32,443 +0.96(+12.03%)
Apr 20, 2010 7.983 8.051 7.915 8.012 8,667 -0.14(-1.67%)
Apr 19, 2010 7.983 8.178 7.808 8.149 12,700 +0.12(+1.45%)
Apr 16, 2010 8.197 8.300 7.983 8.032 19,369 -0.17(-2.02%)
Apr 15, 2010 8.266 8.266 8.120 8.197 5,236 -0.10(-1.17%)
Apr 14, 2010 8.431 8.441 8.061 8.295 24,520 +0.05(+0.59%)
Apr 13, 2010 8.275 8.548 7.905 8.246 39,923 -0.03(-0.35%)
Apr 12, 2010 8.197 8.314 8.158 8.275 10,235 +0.11(+1.31%)
Apr 09, 2010 8.519 8.519 8.129 8.168 21,247 -0.32(-3.78%)
Apr 08, 2010 8.207 8.704 8.207 8.489 13,817 +0.18(+2.11%)
Apr 07, 2010 8.168 8.373 8.159 8.314 8,358 +0.12(+1.43%)
Apr 06, 2010 8.081 8.266 8.081 8.197 2,381 +0.04(+0.48%)
Apr 05, 2010 8.120 8.197 8.100 8.158 4,753 -0.05(-0.59%)
Apr 01, 2010 8.373 8.207 8.207 8.207 10,682 -0.14(-1.63%)
Mar 31, 2010 8.392 8.694 8.217 8.343 17,786 -0.12(-1.38%)
Mar 30, 2010 8.499 8.655 8.305 8.460 8,713 +0.11(+1.28%)
Mar 29, 2010 8.421 8.606 8.207 8.353 5,609 -0.02(-0.23%)
Mar 26, 2010 8.120 8.694 7.983 8.373 26,877 +0.30(+3.74%)
Mar 25, 2010 8.197 8.275 8.032 8.071 6,561 -0.03(-0.36%)
Mar 24, 2010 8.421 8.421 8.081 8.100 9,920 -0.37(-4.37%)
Mar 23, 2010 8.139 8.538 7.935 8.470 25,702 +0.30(+3.69%)
Mar 22, 2010 8.129 8.373 8.129 8.168 8,003 -0.03(-0.36%)
Mar 19, 2010 8.266 8.266 8.061 8.197 30,509 +0.02(+0.24%)
Mar 18, 2010 8.402 8.499 8.178 8.178 17,885 -0.33(-3.89%)
Mar 17, 2010 8.538 8.713 8.432 8.509 4,743 -0.03(-0.34%)
Mar 16, 2010 8.772 8.772 8.431 8.538 1,973 -0.18(-2.01%)
Mar 15, 2010 8.782 8.850 8.636 8.713 4,971 -0.07(-0.78%)
Mar 12, 2010 8.947 8.947 8.733 8.782 3,062 -0.10(-1.10%)
Mar 11, 2010 8.947 9.025 8.626 8.879 32,502 -0.11(-1.19%)
Mar 10, 2010 9.336 9.882 8.713 8.986 42,501 -0.36(-3.85%)
Mar 09, 2010 9.512 9.726 9.336 9.346 41,775 -0.23(-2.44%)
Mar 08, 2010 10.01 10.01 9.521 9.580 36,014 -0.36(-3.62%)
Mar 05, 2010 9.531 9.960 9.249 9.940 32,742 +0.45(+4.72%)
Mar 04, 2010 9.541 9.541 9.336 9.492 29,418 +0.12(+1.25%)
Mar 03, 2010 9.229 9.653 8.947 9.375 13,073 +0.18(+1.90%)
Mar 02, 2010 8.538 9.573 8.538 9.200 50,942 +0.65(+7.63%)
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.