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 30, 2010 5.004 5.101 4.868 4.917 23,439 -0.03(-0.59%)
Jun 29, 2010 4.829 5.082 4.770 4.946 23,970 -0.03(-0.59%)
Jun 25, 2010 5.277 5.467 4.878 4.975 989,734 -0.26(-5.02%)
Jun 24, 2010 5.267 5.355 5.209 5.238 29,230 -0.17(-3.06%)
Jun 23, 2010 5.413 5.530 5.316 5.403 15,076 -0.03(-0.54%)
Jun 22, 2010 5.364 5.530 5.364 5.432 15,910 +0.11(+2.01%)
Jun 21, 2010 5.442 5.549 5.238 5.325 17,965 -0.02(-0.36%)
Jun 18, 2010 5.403 5.403 5.228 5.345 32,025 -0.01(-0.18%)
Jun 17, 2010 5.452 5.452 5.316 5.355 3,953 -0.05(-0.90%)
Jun 16, 2010 5.403 5.598 5.403 5.403 14,653 -0.05(-0.89%)
Jun 15, 2010 5.501 5.558 5.296 5.452 33,112 -0.04(-0.71%)
Jun 14, 2010 5.666 5.695 5.364 5.491 17,551 -0.14(-2.42%)
Jun 11, 2010 5.647 5.768 5.530 5.627 18,509 -0.13(-2.20%)
Jun 10, 2010 5.754 5.775 5.462 5.754 22,637 +0.09(+1.55%)
Jun 09, 2010 5.987 5.997 5.579 5.666 26,479 -0.29(-4.90%)
Jun 08, 2010 6.085 6.124 5.861 5.958 17,051 +0.12(+2.00%)
Jun 07, 2010 6.085 6.133 5.841 5.841 26,703 -0.29(-4.76%)
Jun 04, 2010 6.328 6.513 6.124 6.133 20,916 -0.37(-5.69%)
Jun 03, 2010 6.542 6.708 6.464 6.503 10,611 +0.01(+0.15%)
Jun 02, 2010 6.211 6.542 6.202 6.494 16,916 +0.35(+5.71%)
Jun 01, 2010 6.611 6.718 6.143 6.143 18,288 -0.50(-7.48%)
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%)
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.