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 (%)
Jul 31, 2012 7.865 7.867 7.720 7.769 9,833 -0.09(-1.12%)
Jul 30, 2012 7.555 7.886 7.555 7.857 9,173 +0.09(+1.13%)
Jul 27, 2012 7.798 7.798 7.594 7.769 4,238 +0.08(+1.01%)
Jul 26, 2012 7.847 7.847 7.594 7.691 7,217 +0.05(+0.64%)
Jul 25, 2012 7.642 7.789 7.399 7.642 5,341 +0.05(+0.64%)
Jul 24, 2012 7.516 7.594 7.399 7.594 1,951 +0.05(+0.65%)
Jul 23, 2012 7.487 7.594 7.350 7.545 32,031 +0.03(+0.39%)
Jul 20, 2012 7.613 7.691 7.409 7.516 9,638 +0.17(+2.25%)
Jul 19, 2012 6.533 7.935 6.533 7.350 41,417 +0.98(+15.44%)
Jul 18, 2012 6.289 6.367 6.289 6.367 366 +0.04(+0.61%)
Jul 17, 2012 6.328 6.328 6.328 6.328 1,678 +0.00(+0.00%)
Jul 16, 2012 6.338 6.540 6.328 6.328 9,667 -0.01(-0.15%)
Jul 13, 2012 6.338 6.338 6.338 6.338 308 -0.02(-0.31%)
Jul 11, 2012 6.426 6.357 6.357 6.357 1,232 +0.02(+0.31%)
Jul 10, 2012 6.338 6.572 6.328 6.338 3,389 +0.01(+0.15%)
Jul 09, 2012 6.357 6.357 6.328 6.328 8,331 -0.05(-0.76%)
Jul 06, 2012 6.377 6.377 6.377 6.377 102 -0.06(-0.91%)
Jul 05, 2012 6.620 6.620 6.435 6.435 2,356 -0.27(-4.06%)
Jul 03, 2012 6.494 6.708 6.494 6.708 399 +0.24(+3.77%)
Jul 02, 2012 6.523 6.523 6.464 6.464 1,281 +0.07(+1.07%)
Jun 29, 2012 6.328 6.669 6.328 6.396 2,710 +0.11(+1.70%)
Jun 28, 2012 6.640 6.640 6.270 6.289 17,769 -0.39(-5.83%)
Jun 27, 2012 6.591 6.757 6.591 6.679 3,901 -0.08(-1.15%)
Jun 26, 2012 6.396 6.757 6.396 6.757 6,158 +0.43(+6.75%)
Jun 25, 2012 6.231 6.377 6.231 6.329 3,490 +0.00(+0.02%)
Jun 22, 2012 6.328 6.426 6.328 6.328 2,372 +0.00(+0.00%)
Jun 21, 2012 6.260 6.591 6.260 6.328 4,414 +0.00(+0.00%)
Jun 20, 2012 6.279 6.377 6.232 6.328 9,930 -0.05(-0.75%)
Jun 19, 2012 6.134 6.376 6.133 6.376 43,849 +0.24(+3.95%)
Jun 18, 2012 6.309 6.318 6.036 6.133 9,216 -0.18(-2.78%)
Jun 15, 2012 6.396 6.483 6.104 6.309 3,892 -0.02(-0.37%)
Jun 14, 2012 6.396 6.416 6.332 6.332 1,195 +0.00(+0.06%)
Jun 13, 2012 6.367 6.513 6.114 6.328 4,645 +0.00(+0.00%)
Jun 12, 2012 6.338 6.406 6.328 6.328 2,542 +0.00(+0.00%)
Jun 11, 2012 6.455 6.815 6.328 6.328 5,418 +0.08(+1.25%)
Jun 08, 2012 6.075 6.328 6.065 6.250 5,429 -0.18(-2.73%)
Jun 07, 2012 6.513 6.513 6.426 6.426 616 -0.15(-2.22%)
Jun 06, 2012 6.348 6.572 6.348 6.572 308 +0.24(+3.85%)
Jun 05, 2012 6.328 6.328 6.328 6.328 821 +0.00(+0.00%)
Jun 04, 2012 6.260 6.348 6.231 6.328 10,595 -0.05(-0.76%)
Jun 01, 2012 6.883 6.883 6.357 6.377 6,956 -0.63(-9.02%)
May 31, 2012 6.854 7.117 6.854 7.009 837 +0.19(+2.85%)
May 30, 2012 6.805 6.912 6.757 6.815 5,838 +0.00(+0.00%)
May 29, 2012 6.757 6.815 6.757 6.815 873 +0.18(+2.79%)
May 25, 2012 6.786 7.127 6.533 6.630 1,900 +0.14(+2.10%)
May 24, 2012 6.435 6.523 6.435 6.494 1,472 +0.14(+2.14%)
May 23, 2012 6.221 6.426 6.221 6.357 2,802 +0.02(+0.31%)
May 22, 2012 6.085 6.406 6.036 6.338 11,104 -0.04(-0.61%)
May 21, 2012 6.328 6.426 6.328 6.377 6,183 -0.05(-0.76%)
May 18, 2012 6.328 6.426 6.309 6.426 4,970 +0.10(+1.54%)
May 17, 2012 6.289 6.542 6.289 6.328 7,674 +0.00(+0.00%)
May 16, 2012 6.328 6.542 6.085 6.328 48,696 +0.03(+0.46%)
May 15, 2012 6.435 6.435 6.299 6.299 5,135 -0.22(-3.43%)
May 14, 2012 6.367 6.523 6.036 6.523 7,190 +0.11(+1.75%)
May 11, 2012 6.163 6.523 6.163 6.411 5,176 +0.32(+5.19%)
May 10, 2012 6.095 6.095 6.095 6.095 130 -0.22(-3.54%)
May 09, 2012 6.318 6.318 6.075 6.318 4,488 +0.13(+2.04%)
May 08, 2012 6.075 6.338 6.075 6.192 4,493 +0.06(+0.95%)
May 07, 2012 6.036 6.133 5.729 6.133 6,481 +0.00(+0.00%)
May 04, 2012 6.114 6.153 6.085 6.133 2,268 +0.00(+0.03%)
May 03, 2012 6.328 6.328 6.132 6.132 1,509 -0.13(-2.05%)
May 02, 2012 6.182 6.328 6.182 6.260 4,720 +0.10(+1.56%)
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.