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, 2012 6.289 6.338 6.241 6.279 10,362 +0.00(+0.00%)
Apr 27, 2012 6.143 6.318 6.143 6.279 7,191 +0.15(+2.38%)
Apr 26, 2012 6.221 6.221 6.095 6.134 1,468 -0.15(-2.32%)
Apr 25, 2012 6.328 6.328 6.153 6.279 1,442 +0.01(+0.16%)
Apr 24, 2012 6.163 6.279 6.085 6.270 9,811 +0.09(+1.42%)
Apr 23, 2012 6.289 6.455 6.036 6.182 6,668 -0.05(-0.78%)
Apr 20, 2012 6.260 6.416 6.231 6.231 6,008 +0.04(+0.63%)
Apr 19, 2012 6.309 6.328 6.172 6.192 10,626 +0.20(+3.41%)
Apr 18, 2012 5.997 5.997 5.988 5.988 2,751 -0.01(-0.16%)
Apr 17, 2012 6.026 6.085 5.725 5.997 13,641 -0.09(-1.44%)
Apr 16, 2012 5.939 6.104 5.939 6.085 2,548 +0.19(+3.31%)
Apr 13, 2012 6.104 6.163 5.481 5.890 11,776 -0.29(-4.72%)
Apr 12, 2012 6.046 6.318 6.046 6.182 3,065 +0.10(+1.70%)
Apr 11, 2012 5.871 6.079 5.871 6.079 1,803 +0.16(+2.70%)
Apr 10, 2012 5.880 6.036 5.832 5.919 7,784 -0.03(-0.49%)
Apr 09, 2012 5.948 6.143 5.948 5.948 0 -0.19(-3.17%)
Apr 04, 2012 6.143 6.143 6.143 6.143 410 +0.01(+0.16%)
Apr 03, 2012 6.124 6.133 6.124 6.133 2,465 +0.01(+0.16%)
Apr 02, 2012 6.163 6.163 6.104 6.124 3,601 +0.27(+4.66%)
Mar 30, 2012 5.841 5.987 5.695 5.851 11,676 +0.12(+2.04%)
Mar 29, 2012 5.734 5.880 5.705 5.734 9,632 +0.00(+0.00%)
Mar 28, 2012 5.987 5.987 5.734 5.734 1,821 -0.27(-4.54%)
Mar 27, 2012 6.095 6.416 5.851 6.007 11,078 -0.22(-3.59%)
Mar 26, 2012 6.387 6.387 6.202 6.231 4,314 -0.11(-1.69%)
Mar 23, 2012 6.124 6.338 5.978 6.338 4,789 +0.35(+5.85%)
Mar 22, 2012 6.075 6.075 5.880 5.987 1,693 -0.19(-3.15%)
Mar 21, 2012 6.192 6.328 6.017 6.182 4,314 +0.03(+0.47%)
Mar 20, 2012 5.929 6.231 5.841 6.153 18,834 +0.17(+2.76%)
Mar 19, 2012 5.754 5.987 5.754 5.987 7,585 +0.20(+3.54%)
Mar 16, 2012 5.822 5.841 5.715 5.783 1,129 +0.00(+0.00%)
Mar 15, 2012 5.832 6.075 5.783 5.783 8,915 -0.01(-0.17%)
Mar 14, 2012 5.822 5.832 5.783 5.793 3,492 +0.01(+0.17%)
Mar 13, 2012 5.734 5.841 5.647 5.783 5,269 +0.09(+1.58%)
Mar 12, 2012 5.686 5.744 5.579 5.693 6,372 +0.02(+0.30%)
Mar 09, 2012 5.569 5.841 5.559 5.676 2,657 +0.14(+2.53%)
Mar 08, 2012 5.579 5.579 5.536 5.536 1,232 -0.01(-0.24%)
Mar 07, 2012 5.549 5.549 5.510 5.549 513 +0.14(+2.52%)
Mar 06, 2012 5.695 5.695 5.355 5.413 7,087 -0.28(-4.96%)
Mar 05, 2012 5.656 5.703 5.656 5.695 1,412 -0.02(-0.34%)
Mar 01, 2012 5.715 5.715 5.715 5.715 205 +0.02(+0.34%)
Feb 29, 2012 5.783 5.783 5.695 5.695 449 -0.09(-1.53%)
Feb 28, 2012 5.783 5.793 5.783 5.784 903 +0.01(+0.19%)
Feb 27, 2012 5.880 5.900 5.656 5.773 1,129 -0.13(-2.15%)
Feb 24, 2012 6.056 6.056 5.900 5.900 3,248 -0.14(-2.26%)
Feb 23, 2012 6.007 6.231 5.998 6.036 5,392 +0.04(+0.63%)
Feb 22, 2012 6.036 6.133 5.987 5.998 3,701 -0.05(-0.79%)
Feb 21, 2012 6.562 6.562 5.976 6.046 10,448 -0.38(-5.91%)
Feb 17, 2012 5.773 6.513 5.754 6.426 17,667 +0.66(+11.49%)
Feb 16, 2012 5.617 5.841 5.617 5.764 1,848 +0.16(+2.76%)
Feb 15, 2012 5.793 5.793 5.608 5.609 1,729 -0.14(-2.36%)
Feb 14, 2012 5.764 5.783 5.744 5.744 719 +0.10(+1.73%)
Feb 13, 2012 5.559 5.647 5.559 5.647 5,998 +0.19(+3.57%)
Feb 10, 2012 5.471 5.520 5.452 5.452 2,670 -0.07(-1.23%)
Feb 09, 2012 5.364 5.520 5.355 5.520 7,188 +0.15(+2.72%)
Feb 08, 2012 5.511 5.540 5.374 5.374 6,464 -0.18(-3.16%)
Feb 07, 2012 5.248 5.647 5.248 5.549 7,652 +0.42(+8.25%)
Feb 06, 2012 5.092 5.316 4.741 5.126 13,436 -0.14(-2.67%)
Feb 03, 2012 4.576 5.267 4.576 5.267 17,217 +0.74(+16.34%)
Feb 02, 2012 4.615 4.615 4.527 4.527 1,232 +0.01(+0.22%)
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.