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 (%)
Aug 31, 2007 29.01 29.03 28.95 28.95 1,805 -0.03(-0.10%)
Aug 30, 2007 29.23 29.23 28.88 28.98 3,492 -0.37(-1.26%)
Aug 29, 2007 30.11 30.18 29.21 29.35 8,088 +0.34(+1.17%)
Aug 28, 2007 29.44 29.44 29.01 29.01 1,129 -0.27(-0.93%)
Aug 27, 2007 29.68 29.72 29.21 29.28 2,629 -0.57(-1.92%)
Aug 24, 2007 29.87 30.17 29.29 29.86 6,994 -0.02(-0.07%)
Aug 23, 2007 28.91 29.88 28.84 29.88 1,438 +1.03(+3.58%)
Aug 22, 2007 28.91 28.91 28.62 28.85 3,000 -0.21(-0.74%)
Aug 21, 2007 29.21 29.23 28.99 29.06 2,157 -0.25(-0.86%)
Aug 20, 2007 28.82 29.31 28.76 29.31 821 +0.54(+1.86%)
Aug 17, 2007 29.21 30.11 28.78 28.78 3,025 +0.09(+0.31%)
Aug 16, 2007 29.43 29.71 28.69 28.69 5,752 -0.89(-3.00%)
Aug 15, 2007 29.19 29.58 28.73 29.58 6,181 +0.39(+1.35%)
Aug 14, 2007 29.39 29.60 29.13 29.18 18,021 +0.06(+0.22%)
Aug 13, 2007 29.60 29.81 29.04 29.12 8,513 +0.08(+0.27%)
Aug 10, 2007 29.04 29.26 29.02 29.04 5,649 -0.14(-0.47%)
Aug 09, 2007 29.35 29.40 29.03 29.18 7,088 -0.21(-0.73%)
Aug 08, 2007 29.16 29.56 29.10 29.39 10,988 +0.48(+1.65%)
Aug 07, 2007 28.72 28.91 28.71 28.91 6,943 +0.05(+0.17%)
Aug 06, 2007 28.69 28.94 28.69 28.87 9,265 +0.15(+0.51%)
Aug 03, 2007 28.72 29.17 28.38 28.72 7,916 -0.49(-1.67%)
Aug 02, 2007 29.39 29.39 28.87 29.21 10,711 +0.00(+0.00%)
Aug 01, 2007 29.38 29.41 29.13 29.21 12,303 -0.17(-0.56%)
Jul 31, 2007 29.36 29.38 29.14 29.37 4,555 +0.24(+0.84%)
Jul 30, 2007 28.97 29.27 28.97 29.13 13,863 -0.04(-0.13%)
Jul 27, 2007 29.35 29.67 29.09 29.17 31,799 -0.26(-0.89%)
Jul 26, 2007 29.78 29.83 29.22 29.43 18,097 -0.49(-1.63%)
Jul 25, 2007 29.92 29.99 29.74 29.92 11,011 +0.18(+0.59%)
Jul 24, 2007 29.95 29.95 29.71 29.74 12,079 -0.24(-0.81%)
Jul 23, 2007 29.99 29.99 29.69 29.99 16,243 +0.01(+0.03%)
Jul 20, 2007 29.99 30.17 29.97 29.98 20,862 +0.29(+0.98%)
Jul 19, 2007 31.15 32.61 29.66 29.68 127,249 +2.00(+7.21%)
Jul 18, 2007 27.98 27.98 27.60 27.69 7,454 -0.22(-0.80%)
Jul 17, 2007 27.93 27.99 27.91 27.91 4,871 +0.00(+0.00%)
Jul 16, 2007 28.10 28.10 27.77 27.91 1,653 -0.20(-0.73%)
Jul 13, 2007 28.02 28.22 27.81 28.12 4,519 +0.05(+0.17%)
Jul 12, 2007 28.09 28.23 27.62 28.07 21,647 -0.01(-0.03%)
Jul 11, 2007 27.97 28.09 27.69 28.08 11,388 +0.23(+0.84%)
Jul 10, 2007 27.85 28.05 27.61 27.84 8,985 +0.05(+0.18%)
Jul 09, 2007 27.95 28.21 27.78 27.80 7,775 -0.06(-0.21%)
Jul 06, 2007 27.77 27.87 27.77 27.85 2,002 +0.01(+0.03%)
Jul 05, 2007 28.23 28.32 27.84 27.84 5,068 -0.25(-0.90%)
Jul 03, 2007 28.48 28.70 28.10 28.10 5,436 -0.19(-0.69%)
Jul 02, 2007 28.23 28.48 27.84 28.29 13,906 +0.13(+0.45%)
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%)
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.