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 29, 2014 21.29 21.42 21.42 21.42 10,887 -0.02(-0.09%)
Aug 28, 2014 21.27 21.65 20.93 21.44 20,059 +0.03(+0.14%)
Aug 27, 2014 21.84 21.84 21.20 21.41 17,376 -0.48(-2.18%)
Aug 26, 2014 21.74 22.00 21.54 21.89 11,331 +0.08(+0.36%)
Aug 25, 2014 21.96 21.98 21.74 21.81 6,243 -0.18(-0.80%)
Aug 22, 2014 21.91 22.04 21.84 21.98 6,243 +0.21(+0.98%)
Aug 21, 2014 21.75 21.80 21.75 21.77 4,795 -0.08(-0.36%)
Aug 20, 2014 21.93 22.11 21.74 21.85 11,202 -0.15(-0.66%)
Aug 19, 2014 21.92 22.02 21.85 21.99 5,589 +0.15(+0.67%)
Aug 18, 2014 21.71 21.96 21.71 21.85 7,953 +0.13(+0.58%)
Aug 15, 2014 22.15 22.34 21.60 21.72 9,691 -0.35(-1.59%)
Aug 14, 2014 22.05 22.19 22.05 22.07 6,652 -0.26(-1.18%)
Aug 13, 2014 22.09 22.16 22.05 22.33 6,454 +0.15(+0.66%)
Aug 12, 2014 22.03 22.28 21.91 22.19 6,146 -0.01(-0.04%)
Aug 11, 2014 22.22 22.33 22.00 22.20 16,989 -0.18(-0.78%)
Aug 08, 2014 22.59 22.59 22.10 22.37 3,456 -0.17(-0.73%)
Aug 07, 2014 22.46 22.59 22.34 22.54 8,334 +0.05(+0.22%)
Aug 06, 2014 22.47 22.92 22.44 22.49 7,702 -0.01(-0.04%)
Aug 05, 2014 22.71 23.06 22.22 22.50 28,577 -0.07(-0.30%)
Aug 04, 2014 22.96 23.06 22.53 22.57 43,031 -0.25(-1.11%)
Aug 01, 2014 23.03 23.07 22.57 22.82 12,035 -0.17(-0.72%)
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%)
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.