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, 2015 24.88 25.72 24.50 24.90 33,883 -0.16(-0.62%)
Jul 30, 2015 25.99 26.13 24.78 25.06 34,619 -0.86(-3.31%)
Jul 29, 2015 26.98 27.15 25.80 25.92 30,174 -0.96(-3.59%)
Jul 28, 2015 27.86 28.04 26.72 26.88 34,663 -0.78(-2.82%)
Jul 27, 2015 27.48 28.30 27.26 27.66 37,563 +0.02(+0.07%)
Jul 24, 2015 27.03 27.73 27.03 27.64 27,082 +0.86(+3.20%)
Jul 23, 2015 27.38 27.88 26.76 26.78 25,177 -0.57(-2.10%)
Jul 22, 2015 26.83 27.54 26.83 27.36 17,668 +0.22(+0.83%)
Jul 21, 2015 27.53 27.89 26.96 27.13 20,294 -0.44(-1.59%)
Jul 20, 2015 27.48 27.79 27.28 27.57 24,520 -0.30(-1.08%)
Jul 17, 2015 27.62 28.25 27.62 27.87 22,564 +0.33(+1.20%)
Jul 16, 2015 27.48 28.11 27.44 27.54 19,928 +0.09(+0.32%)
Jul 15, 2015 27.48 27.91 27.38 27.45 11,060 -0.17(-0.60%)
Jul 14, 2015 27.67 28.04 27.17 27.62 26,562 +0.10(+0.35%)
Jul 13, 2015 27.38 28.06 26.56 27.52 60,300 +0.12(+0.43%)
Jul 10, 2015 26.92 27.63 26.82 27.41 29,800 +0.48(+1.77%)
Jul 09, 2015 27.14 27.14 26.30 26.93 20,626 -0.09(-0.32%)
Jul 08, 2015 27.26 27.61 26.97 27.02 16,953 -0.19(-0.72%)
Jul 07, 2015 27.83 27.83 27.10 27.21 23,345 -0.35(-1.27%)
Jul 06, 2015 26.90 27.79 26.53 27.56 28,372 +0.66(+2.46%)
Jul 02, 2015 27.54 26.90 26.90 26.90 24,446 -0.84(-3.02%)
Jul 01, 2015 27.64 28.06 26.82 27.74 43,430 +0.06(+0.21%)
Jun 30, 2015 27.54 27.98 27.29 27.68 30,321 +0.16(+0.57%)
Jun 29, 2015 27.08 28.74 27.06 27.52 38,084 +0.51(+1.87%)
Jun 26, 2015 26.84 27.20 26.00 27.02 890,599 -0.14(-0.50%)
Jun 25, 2015 26.31 27.20 25.94 27.15 36,936 +1.12(+4.30%)
Jun 24, 2015 25.97 26.44 25.72 26.03 20,902 +0.19(+0.73%)
Jun 23, 2015 26.19 26.29 25.68 25.84 35,209 -0.19(-0.73%)
Jun 22, 2015 27.22 27.26 25.83 26.03 41,490 -0.76(-2.83%)
Jun 19, 2015 27.43 27.43 26.36 26.79 34,549 -0.03(-0.11%)
Jun 18, 2015 28.07 28.53 26.32 26.82 46,799 -1.06(-3.81%)
Jun 17, 2015 29.40 29.52 27.58 27.88 32,301 -1.75(-5.91%)
Jun 16, 2015 30.91 31.00 29.28 29.64 57,926 -1.37(-4.43%)
Jun 15, 2015 28.91 31.13 28.86 31.01 86,670 +1.68(+5.74%)
Jun 12, 2015 28.01 29.64 27.59 29.32 43,507 +1.02(+3.61%)
Jun 11, 2015 26.68 28.30 25.95 28.30 49,201 +1.04(+3.82%)
Jun 10, 2015 26.71 27.82 26.46 27.26 47,597 +0.90(+3.40%)
Jun 09, 2015 26.71 26.71 26.08 26.36 22,101 +0.08(+0.30%)
Jun 08, 2015 26.70 26.72 26.09 26.29 37,126 -0.04(-0.15%)
Jun 05, 2015 26.28 26.43 24.83 26.33 23,438 +0.14(+0.52%)
Jun 04, 2015 26.58 26.61 26.02 26.19 17,137 +0.17(+0.64%)
Jun 03, 2015 26.29 26.75 26.02 26.02 35,818 -0.17(-0.63%)
Jun 02, 2015 25.50 26.70 25.50 26.19 30,027 -0.04(-0.15%)
Jun 01, 2015 26.24 26.77 25.80 26.23 45,967 -0.54(-2.00%)
May 29, 2015 25.24 26.94 24.21 26.76 27,678 +1.53(+6.06%)
May 28, 2015 25.16 25.29 24.85 25.23 19,678 +0.12(+0.47%)
May 27, 2015 25.05 25.30 24.75 25.12 21,142 +0.20(+0.82%)
May 26, 2015 24.43 25.31 24.35 24.91 26,816 +0.39(+1.59%)
May 22, 2015 24.44 24.52 24.52 24.52 18,694 -0.08(-0.32%)
May 21, 2015 23.13 24.63 23.13 24.60 15,897 +0.27(+1.12%)
May 20, 2015 24.34 24.34 24.32 24.33 19,764 -0.11(-0.44%)
May 19, 2015 24.34 24.63 24.29 24.44 22,809 +0.12(+0.48%)
May 18, 2015 24.19 24.34 24.19 24.32 8,836 +0.04(+0.16%)
May 15, 2015 24.26 24.29 24.05 24.28 7,602 +0.02(+0.08%)
May 14, 2015 24.19 24.34 24.15 24.26 7,385 +0.24(+1.01%)
May 13, 2015 24.26 24.33 23.78 24.02 15,213 +0.35(+1.49%)
May 12, 2015 22.84 23.71 22.84 23.67 17,738 +0.60(+2.62%)
May 11, 2015 23.12 23.12 22.77 23.06 12,170 -0.05(-0.21%)
May 08, 2015 23.12 23.12 22.79 23.11 5,208 -0.01(-0.04%)
May 07, 2015 22.98 23.12 22.96 23.12 7,345 +0.18(+0.81%)
May 06, 2015 22.80 23.12 22.80 22.94 10,671 +0.04(+0.17%)
May 05, 2015 22.89 22.98 22.89 22.90 2,516 -0.22(-0.97%)
May 04, 2015 22.96 23.12 22.96 23.12 2,859 +0.15(+0.64%)
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.