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, 2014 22.95 23.03 22.88 22.99 10,465 -0.08(-0.34%)
Jul 30, 2014 23.03 23.07 22.93 23.06 12,400 +0.13(+0.55%)
Jul 29, 2014 22.87 23.29 22.70 22.94 30,212 +0.13(+0.56%)
Jul 28, 2014 22.74 22.84 22.74 22.81 8,667 +0.14(+0.60%)
Jul 25, 2014 22.26 22.88 22.26 22.67 26,405 +0.38(+1.70%)
Jul 24, 2014 21.99 22.39 21.95 22.29 34,201 +0.39(+1.78%)
Jul 23, 2014 21.90 21.91 21.81 21.91 9,953 +0.08(+0.36%)
Jul 22, 2014 21.75 21.94 21.69 21.83 19,806 +0.01(+0.04%)
Jul 21, 2014 21.86 21.88 21.66 21.82 6,716 -0.09(-0.40%)
Jul 18, 2014 21.81 21.97 21.81 21.91 13,051 +0.10(+0.45%)
Jul 17, 2014 21.81 21.89 21.71 21.81 23,996 -0.07(-0.31%)
Jul 16, 2014 21.60 21.88 21.60 21.88 73,643 +0.08(+0.36%)
Jul 15, 2014 21.71 21.80 21.59 21.80 20,615 +0.10(+0.45%)
Jul 14, 2014 21.78 21.86 21.57 21.70 11,262 -0.01(-0.04%)
Jul 11, 2014 21.66 21.89 21.56 21.71 25,880 +0.04(+0.18%)
Jul 10, 2014 21.45 21.80 21.45 21.67 11,135 +0.04(+0.18%)
Jul 09, 2014 21.88 21.88 21.39 21.63 16,301 -0.14(-0.63%)
Jul 08, 2014 21.66 21.86 21.45 21.77 86,202 +0.11(+0.49%)
Jul 07, 2014 21.55 21.74 21.45 21.66 31,001 -0.11(-0.49%)
Jul 03, 2014 21.42 21.77 21.77 21.77 5,238 +0.26(+1.22%)
Jul 02, 2014 21.76 21.76 21.38 21.51 29,258 -0.30(-1.38%)
Jul 01, 2014 21.86 21.99 21.54 21.81 96,160 -0.18(-0.84%)
Jun 30, 2014 20.44 22.78 20.34 21.99 108,559 +1.46(+7.11%)
Jun 27, 2014 19.72 20.53 19.63 20.53 1,061,052 +0.68(+3.43%)
Jun 26, 2014 19.44 19.93 19.44 19.85 31,089 +0.26(+1.34%)
Jun 25, 2014 19.42 19.71 19.33 19.59 48,620 +0.16(+0.80%)
Jun 24, 2014 19.54 19.84 19.42 19.43 55,479 -0.06(-0.30%)
Jun 23, 2014 19.57 19.60 19.25 19.49 51,913 +0.13(+0.65%)
Jun 20, 2014 19.76 19.76 19.27 19.36 56,942 -0.23(-1.19%)
Jun 19, 2014 19.15 19.85 18.95 19.60 23,258 +0.47(+2.44%)
Jun 18, 2014 19.30 19.35 18.94 19.13 21,452 -0.10(-0.51%)
Jun 17, 2014 18.67 19.65 18.67 19.23 31,589 +0.21(+1.13%)
Jun 16, 2014 19.00 19.07 18.52 19.01 30,170 +0.02(+0.10%)
Jun 13, 2014 19.08 19.34 18.50 18.99 16,970 -0.04(-0.20%)
Jun 12, 2014 19.29 19.48 18.78 19.03 22,270 -0.36(-1.86%)
Jun 11, 2014 19.31 19.61 19.31 19.39 8,890 +0.06(+0.30%)
Jun 10, 2014 19.37 19.64 19.27 19.34 8,044 -0.01(-0.05%)
Jun 06, 2014 19.12 19.49 18.64 19.34 14,523 +0.36(+1.90%)
Jun 05, 2014 18.65 19.10 18.56 18.98 18,491 +0.24(+1.30%)
Jun 04, 2014 18.60 18.97 18.52 18.74 22,579 +0.16(+0.84%)
Jun 03, 2014 18.93 19.15 18.41 18.59 32,158 -0.37(-1.95%)
Jun 02, 2014 18.50 19.17 18.50 18.96 30,999 +0.35(+1.88%)
May 30, 2014 18.67 18.73 18.45 18.60 13,628 +0.02(+0.10%)
May 29, 2014 18.83 18.83 18.50 18.59 16,721 -0.03(-0.16%)
May 28, 2014 18.60 18.66 18.50 18.61 16,608 -0.11(-0.57%)
May 27, 2014 18.57 19.24 18.50 18.72 11,375 +0.13(+0.68%)
May 23, 2014 18.59 18.60 18.60 18.60 12,120 +0.10(+0.53%)
May 22, 2014 18.58 18.74 18.41 18.50 9,250 +0.00(+0.00%)
May 21, 2014 18.60 18.77 18.40 18.50 21,535 -0.08(-0.42%)
May 20, 2014 18.50 18.67 18.14 18.58 59,491 +0.05(+0.26%)
May 19, 2014 18.11 18.73 17.77 18.53 42,273 +0.37(+2.04%)
May 16, 2014 18.73 18.73 17.86 18.16 12,691 -0.50(-2.66%)
May 15, 2014 18.35 18.78 17.17 18.65 19,827 +0.16(+0.84%)
May 14, 2014 19.22 19.89 18.38 18.50 26,656 -0.68(-3.55%)
May 13, 2014 19.54 19.54 19.08 19.18 16,041 -0.40(-2.04%)
May 12, 2014 19.62 19.68 19.44 19.58 36,733 +0.09(+0.45%)
May 09, 2014 19.49 19.65 19.26 19.49 21,601 -0.14(-0.69%)
May 08, 2014 20.32 20.32 19.40 19.63 36,857 -0.63(-3.12%)
May 07, 2014 20.47 20.83 20.24 20.26 41,995 -0.11(-0.53%)
May 06, 2014 20.93 20.93 20.22 20.37 30,270 -0.53(-2.52%)
May 05, 2014 20.60 21.04 20.60 20.89 13,103 +0.19(+0.94%)
May 02, 2014 20.45 20.83 20.35 20.70 19,646 +0.23(+1.14%)
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.