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 (%)
Jun 29, 2007 27.82 28.17 27.60 28.17 19,404 +0.32(+1.15%)
Jun 28, 2007 28.72 28.72 27.84 27.84 19,960 -1.02(-3.54%)
Jun 27, 2007 28.74 28.87 28.53 28.87 6,684 +0.13(+0.44%)
Jun 26, 2007 28.95 28.95 28.43 28.74 6,353 -0.02(-0.07%)
Jun 25, 2007 28.76 29.01 28.75 28.76 16,410 +0.04(+0.14%)
Jun 22, 2007 28.52 29.50 28.52 28.72 872,689 +0.03(+0.10%)
Jun 21, 2007 28.18 28.69 27.96 28.69 21,154 +0.36(+1.27%)
Jun 20, 2007 28.62 28.80 28.29 28.33 6,676 -0.18(-0.61%)
Jun 19, 2007 28.34 28.54 28.10 28.51 9,347 +0.29(+1.04%)
Jun 18, 2007 28.46 28.46 28.09 28.21 13,661 -0.20(-0.72%)
Jun 15, 2007 28.58 28.72 28.26 28.42 50,946 +0.39(+1.39%)
Jun 14, 2007 27.79 28.22 27.79 28.03 13,044 +0.28(+1.02%)
Jun 13, 2007 27.79 27.94 27.67 27.75 25,884 +0.09(+0.32%)
Jun 12, 2007 27.89 28.04 27.66 27.66 21,878 -0.29(-1.05%)
Jun 11, 2007 27.87 28.09 27.85 27.95 7,930 +0.11(+0.38%)
Jun 08, 2007 27.80 27.97 27.79 27.84 21,729 +0.07(+0.25%)
Jun 07, 2007 27.90 27.98 27.74 27.78 36,701 -0.13(-0.45%)
Jun 06, 2007 28.04 28.18 27.89 27.90 13,258 -0.17(-0.59%)
Jun 05, 2007 28.23 28.34 27.99 28.07 12,635 -0.25(-0.89%)
Jun 04, 2007 28.28 28.42 28.14 28.32 6,278 +0.03(+0.10%)
Jun 01, 2007 28.51 28.51 28.28 28.29 8,986 -0.04(-0.14%)
May 31, 2007 28.09 28.46 28.08 28.33 7,885 -0.06(-0.21%)
May 30, 2007 28.24 28.45 28.24 28.39 6,237 -0.23(-0.82%)
May 29, 2007 28.12 28.66 28.12 28.62 8,167 +0.55(+1.98%)
May 25, 2007 28.18 28.18 27.54 28.07 10,333 +0.42(+1.51%)
May 24, 2007 28.13 28.22 27.54 27.65 12,837 -0.56(-2.00%)
May 23, 2007 28.60 28.72 28.17 28.21 4,243 -0.09(-0.31%)
May 22, 2007 28.08 28.46 28.08 28.30 11,334 +0.06(+0.21%)
May 21, 2007 28.13 28.40 27.99 28.24 6,592 +0.12(+0.42%)
May 18, 2007 28.02 28.17 27.83 28.13 15,477 +0.19(+0.70%)
May 17, 2007 27.94 28.09 27.82 27.93 13,894 +0.01(+0.03%)
May 16, 2007 27.87 28.20 27.68 27.92 18,731 +0.22(+0.81%)
May 15, 2007 27.59 27.96 27.59 27.70 19,545 +0.15(+0.53%)
May 14, 2007 28.14 28.15 27.55 27.55 18,117 -0.53(-1.87%)
May 11, 2007 27.80 28.39 27.75 28.08 18,562 +0.45(+1.62%)
May 10, 2007 27.70 28.06 27.60 27.63 25,469 -0.23(-0.84%)
May 09, 2007 28.06 28.06 27.50 27.86 13,318 +0.08(+0.28%)
May 08, 2007 27.94 27.94 27.50 27.79 14,459 -0.14(-0.49%)
May 07, 2007 28.27 28.32 27.80 27.92 16,102 -0.25(-0.90%)
May 04, 2007 28.04 28.21 27.85 28.18 13,004 +0.30(+1.08%)
May 03, 2007 27.93 28.22 27.78 27.87 8,312 +0.11(+0.39%)
May 02, 2007 27.84 27.91 27.74 27.77 10,398 +0.02(+0.07%)
May 01, 2007 27.97 28.22 27.73 27.75 17,397 -0.15(-0.52%)
Apr 30, 2007 27.92 27.99 27.75 27.89 24,306 +0.15(+0.53%)
Apr 27, 2007 28.20 28.67 27.75 27.75 14,376 -0.48(-1.69%)
Apr 26, 2007 28.28 28.49 28.14 28.22 10,890 -0.02(-0.07%)
Apr 25, 2007 28.51 29.00 28.24 28.24 7,143 -0.26(-0.92%)
Apr 24, 2007 28.33 28.51 28.23 28.51 8,926 -0.27(-0.95%)
Apr 23, 2007 29.32 29.32 28.48 28.78 7,942 -0.49(-1.66%)
Apr 20, 2007 29.71 29.71 29.18 29.27 10,441 +0.00(+0.00%)
Apr 19, 2007 29.56 29.56 28.87 29.27 11,341 -0.49(-1.64%)
Apr 18, 2007 30.51 30.82 29.75 29.75 10,816 -0.84(-2.74%)
Apr 17, 2007 30.18 31.15 30.18 30.59 11,772 +0.69(+2.31%)
Apr 16, 2007 29.09 29.90 29.09 29.90 6,043 +1.02(+3.54%)
Apr 13, 2007 28.65 28.88 28.54 28.88 12,061 +0.20(+0.71%)
Apr 12, 2007 28.63 29.10 28.60 28.67 7,115 +0.08(+0.27%)
Apr 11, 2007 28.98 28.98 28.40 28.60 12,935 -0.22(-0.77%)
Apr 10, 2007 28.73 29.28 28.60 28.82 11,319 +0.12(+0.41%)
Apr 09, 2007 28.75 28.93 28.70 28.70 14,998 -0.05(-0.17%)
Apr 05, 2007 29.02 29.02 28.75 28.75 4,187 -0.11(-0.37%)
Apr 04, 2007 28.89 29.13 28.86 28.86 9,605 -0.25(-0.87%)
Apr 03, 2007 28.75 29.44 28.73 29.11 9,647 +0.54(+1.87%)
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.