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 (%)
Apr 30, 2010 8.499 8.542 8.120 8.207 32,640 -0.30(-3.55%)
Apr 29, 2010 8.655 8.733 8.373 8.509 16,507 -0.05(-0.57%)
Apr 28, 2010 8.353 9.054 8.324 8.558 10,645 +0.24(+2.93%)
Apr 27, 2010 8.713 8.928 8.197 8.314 17,725 -0.37(-4.26%)
Apr 26, 2010 8.684 9.054 8.645 8.684 13,128 +0.02(+0.22%)
Apr 23, 2010 8.840 8.850 8.567 8.665 10,143 -0.16(-1.77%)
Apr 22, 2010 8.850 9.127 8.626 8.820 11,782 -0.16(-1.74%)
Apr 21, 2010 8.227 9.074 8.139 8.976 32,443 +0.96(+12.03%)
Apr 20, 2010 7.983 8.051 7.915 8.012 8,667 -0.14(-1.67%)
Apr 19, 2010 7.983 8.178 7.808 8.149 12,700 +0.12(+1.45%)
Apr 16, 2010 8.197 8.300 7.983 8.032 19,369 -0.17(-2.02%)
Apr 15, 2010 8.266 8.266 8.120 8.197 5,236 -0.10(-1.17%)
Apr 14, 2010 8.431 8.441 8.061 8.295 24,520 +0.05(+0.59%)
Apr 13, 2010 8.275 8.548 7.905 8.246 39,923 -0.03(-0.35%)
Apr 12, 2010 8.197 8.314 8.158 8.275 10,235 +0.11(+1.31%)
Apr 09, 2010 8.519 8.519 8.129 8.168 21,247 -0.32(-3.78%)
Apr 08, 2010 8.207 8.704 8.207 8.489 13,817 +0.18(+2.11%)
Apr 07, 2010 8.168 8.373 8.159 8.314 8,358 +0.12(+1.43%)
Apr 06, 2010 8.081 8.266 8.081 8.197 2,381 +0.04(+0.48%)
Apr 05, 2010 8.120 8.197 8.100 8.158 4,753 -0.05(-0.59%)
Apr 01, 2010 8.373 8.207 8.207 8.207 10,682 -0.14(-1.63%)
Mar 31, 2010 8.392 8.694 8.217 8.343 17,786 -0.12(-1.38%)
Mar 30, 2010 8.499 8.655 8.305 8.460 8,713 +0.11(+1.28%)
Mar 29, 2010 8.421 8.606 8.207 8.353 5,609 -0.02(-0.23%)
Mar 26, 2010 8.120 8.694 7.983 8.373 26,877 +0.30(+3.74%)
Mar 25, 2010 8.197 8.275 8.032 8.071 6,561 -0.03(-0.36%)
Mar 24, 2010 8.421 8.421 8.081 8.100 9,920 -0.37(-4.37%)
Mar 23, 2010 8.139 8.538 7.935 8.470 25,702 +0.30(+3.69%)
Mar 22, 2010 8.129 8.373 8.129 8.168 8,003 -0.03(-0.36%)
Mar 19, 2010 8.266 8.266 8.061 8.197 30,509 +0.02(+0.24%)
Mar 18, 2010 8.402 8.499 8.178 8.178 17,885 -0.33(-3.89%)
Mar 17, 2010 8.538 8.713 8.432 8.509 4,743 -0.03(-0.34%)
Mar 16, 2010 8.772 8.772 8.431 8.538 1,973 -0.18(-2.01%)
Mar 15, 2010 8.782 8.850 8.636 8.713 4,971 -0.07(-0.78%)
Mar 12, 2010 8.947 8.947 8.733 8.782 3,062 -0.10(-1.10%)
Mar 11, 2010 8.947 9.025 8.626 8.879 32,502 -0.11(-1.19%)
Mar 10, 2010 9.336 9.882 8.713 8.986 42,501 -0.36(-3.85%)
Mar 09, 2010 9.512 9.726 9.336 9.346 41,775 -0.23(-2.44%)
Mar 08, 2010 10.01 10.01 9.521 9.580 36,014 -0.36(-3.62%)
Mar 05, 2010 9.531 9.960 9.249 9.940 32,742 +0.45(+4.72%)
Mar 04, 2010 9.541 9.541 9.336 9.492 29,418 +0.12(+1.25%)
Mar 03, 2010 9.229 9.653 8.947 9.375 13,073 +0.18(+1.90%)
Mar 02, 2010 8.538 9.573 8.538 9.200 50,942 +0.65(+7.63%)
Mar 01, 2010 7.837 8.684 7.733 8.548 15,797 +0.17(+1.97%)
Feb 26, 2010 7.886 8.957 7.681 8.382 22,451 +0.53(+6.69%)
Feb 25, 2010 7.837 7.905 7.691 7.857 7,227 -0.07(-0.86%)
Feb 24, 2010 7.584 8.032 7.565 7.925 10,212 +0.09(+1.12%)
Feb 23, 2010 7.720 8.120 7.613 7.837 10,470 +0.03(+0.37%)
Feb 22, 2010 7.623 7.837 7.409 7.808 26,459 +0.22(+2.95%)
Feb 19, 2010 7.399 7.720 7.399 7.584 14,697 +0.19(+2.64%)
Feb 18, 2010 7.331 7.475 7.302 7.389 5,542 +0.03(+0.40%)
Feb 17, 2010 7.195 7.399 7.107 7.360 7,707 +0.18(+2.44%)
Feb 16, 2010 7.204 7.234 7.078 7.185 9,465 +0.02(+0.27%)
Feb 12, 2010 6.971 7.165 7.165 7.165 11,504 +0.13(+1.80%)
Feb 11, 2010 7.107 7.292 6.922 7.039 11,053 -0.12(-1.63%)
Feb 10, 2010 7.311 7.311 6.922 7.156 15,050 -0.18(-2.39%)
Feb 09, 2010 6.961 7.511 6.961 7.331 27,734 +0.51(+7.42%)
Feb 08, 2010 6.990 7.028 6.815 6.825 32,503 -0.19(-2.77%)
Feb 05, 2010 6.893 7.156 6.416 7.019 23,457 +0.14(+1.98%)
Feb 04, 2010 7.428 7.438 6.844 6.883 23,137 -0.56(-7.58%)
Feb 03, 2010 8.295 8.305 7.302 7.448 32,367 -0.83(-10.00%)
Feb 02, 2010 8.314 8.587 8.266 8.275 16,818 +0.01(+0.12%)
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.