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, 2012 9.375 9.375 9.152 9.152 1,197 -0.34(-3.59%)
Aug 30, 2012 9.356 9.541 8.509 9.492 3,987 -0.21(-2.21%)
Aug 29, 2012 9.298 9.706 9.249 9.706 1,315 +0.00(+0.00%)
Aug 27, 2012 9.551 9.736 9.492 9.706 4,540 +0.15(+1.53%)
Aug 24, 2012 9.541 9.736 9.541 9.560 2,567 +0.05(+0.51%)
Aug 23, 2012 9.967 9.967 9.512 9.512 5,809 -0.37(-3.74%)
Aug 22, 2012 9.906 9.930 9.737 9.882 821 +0.10(+1.00%)
Aug 21, 2012 9.891 9.979 9.745 9.784 6,059 -0.16(-1.57%)
Aug 20, 2012 9.969 10.22 9.741 9.940 14,592 -0.27(-2.66%)
Aug 17, 2012 9.414 10.21 9.307 10.21 12,562 +0.95(+10.29%)
Aug 16, 2012 8.782 9.483 8.578 9.259 9,573 +0.47(+5.32%)
Aug 15, 2012 8.782 8.859 8.519 8.791 12,293 +0.03(+0.33%)
Aug 14, 2012 8.528 9.434 8.509 8.762 8,325 +0.25(+2.88%)
Aug 13, 2012 8.519 8.519 8.353 8.517 8,554 -0.00(-0.02%)
Aug 10, 2012 8.032 8.519 8.032 8.519 7,523 +0.45(+5.55%)
Aug 09, 2012 8.081 8.129 8.024 8.071 19,341 +0.04(+0.48%)
Aug 08, 2012 7.954 8.081 7.915 8.032 11,914 +0.15(+1.85%)
Aug 07, 2012 7.886 7.886 7.847 7.886 2,883 +0.10(+1.24%)
Aug 06, 2012 7.886 7.886 7.789 7.790 3,102 +0.00(+0.01%)
Aug 03, 2012 7.876 7.876 7.789 7.789 986 -0.05(-0.62%)
Aug 02, 2012 7.779 7.837 7.778 7.837 11,044 -0.01(-0.15%)
Aug 01, 2012 7.886 7.886 7.789 7.849 5,696 +0.08(+1.03%)
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%)
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.