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 (%)
Oct 29, 2004 34.48 34.63 34.44 34.44 2,362 -0.36(-1.04%)
Oct 28, 2004 34.92 34.92 34.40 34.80 1,746 -0.14(-0.39%)
Oct 27, 2004 33.99 34.94 33.84 34.94 11,606 +1.79(+5.40%)
Oct 26, 2004 32.95 33.98 32.84 33.15 4,005 -0.73(-2.16%)
Oct 25, 2004 33.64 33.93 33.05 33.88 7,600 -0.13(-0.37%)
Oct 22, 2004 34.08 34.17 33.30 34.01 6,162 +0.18(+0.52%)
Oct 21, 2004 34.04 34.06 33.81 33.83 821 -0.24(-0.71%)
Oct 20, 2004 33.62 34.07 33.31 34.07 2,157 +0.17(+0.49%)
Oct 19, 2004 33.70 34.05 33.49 33.91 2,876 -0.16(-0.46%)
Oct 18, 2004 34.07 34.07 33.75 34.07 1,232 -0.01(-0.03%)
Oct 15, 2004 33.00 34.07 32.98 34.07 2,670 +1.11(+3.37%)
Oct 14, 2004 33.14 33.14 32.79 32.96 2,054 -0.25(-0.76%)
Oct 13, 2004 33.34 33.60 33.18 33.22 4,211 +0.12(+0.35%)
Oct 12, 2004 32.98 33.59 32.71 33.10 1,438 -0.25(-0.76%)
Oct 11, 2004 33.24 33.58 33.24 33.36 1,540 +0.35(+1.06%)
Oct 08, 2004 33.47 33.49 33.00 33.00 410 -0.44(-1.31%)
Oct 07, 2004 33.73 33.73 33.44 33.44 308 -0.10(-0.29%)
Oct 06, 2004 32.98 33.54 32.91 33.54 616 +0.52(+1.56%)
Oct 05, 2004 34.03 34.03 33.02 33.02 4,519 -0.55(-1.62%)
Oct 04, 2004 34.07 34.36 33.10 33.57 4,314 +0.31(+0.94%)
Oct 01, 2004 32.65 34.03 32.65 33.26 2,670 -0.14(-0.41%)
Sep 30, 2004 33.07 33.39 32.59 33.39 4,724 +0.35(+1.06%)
Sep 29, 2004 32.61 33.04 32.61 33.04 1,746 +0.28(+0.86%)
Sep 28, 2004 32.23 32.76 32.23 32.76 2,773 +0.39(+1.20%)
Sep 27, 2004 32.49 32.66 32.37 32.37 1,027 -0.49(-1.48%)
Sep 24, 2004 32.81 32.86 32.81 32.86 1,027 +0.27(+0.84%)
Sep 23, 2004 32.90 33.00 32.59 32.59 1,746 -0.31(-0.95%)
Sep 22, 2004 32.92 32.92 32.61 32.90 5,443 -0.76(-2.26%)
Sep 21, 2004 33.20 33.66 33.20 33.66 719 +0.80(+2.43%)
Sep 20, 2004 33.83 33.83 32.86 32.86 2,567 -0.97(-2.88%)
Sep 17, 2004 34.32 34.44 33.70 33.83 11,812 -0.44(-1.28%)
Sep 16, 2004 34.07 34.27 33.59 34.27 2,362 +0.68(+2.03%)
Sep 15, 2004 33.69 33.99 33.45 33.59 6,471 +0.01(+0.03%)
Sep 14, 2004 33.93 33.93 33.47 33.58 7,190 -0.51(-1.49%)
Sep 13, 2004 34.35 34.37 34.08 34.08 2,567 -0.28(-0.82%)
Sep 10, 2004 33.57 34.37 33.05 34.37 3,652 +1.05(+3.16%)
Sep 09, 2004 33.10 33.71 32.78 33.32 2,362 +0.45(+1.36%)
Sep 08, 2004 33.08 33.16 32.87 32.87 2,362 +0.14(+0.42%)
Sep 07, 2004 33.10 33.10 32.73 32.73 1,027 +0.03(+0.09%)
Sep 03, 2004 33.10 33.13 32.51 32.70 2,978 -0.40(-1.21%)
Sep 02, 2004 32.49 33.10 32.49 33.10 2,670 +0.17(+0.50%)
Sep 01, 2004 33.09 34.55 32.13 32.94 6,060 +0.07(+0.21%)
Aug 31, 2004 32.24 32.92 32.24 32.87 513 -0.17(-0.50%)
Aug 30, 2004 31.15 33.03 31.15 33.03 1,643 +0.19(+0.59%)
Aug 27, 2004 32.37 33.23 32.37 32.84 410 -0.47(-1.40%)
Aug 26, 2004 33.10 33.47 33.05 33.31 924 +0.20(+0.62%)
Aug 25, 2004 32.84 33.10 32.56 33.10 1,438 +0.73(+2.26%)
Aug 24, 2004 32.96 32.96 32.37 32.37 1,129 -0.41(-1.25%)
Aug 23, 2004 32.90 32.90 32.78 32.78 616 -0.13(-0.38%)
Aug 20, 2004 32.71 32.91 32.26 32.91 3,276 +0.31(+0.96%)
Aug 19, 2004 32.30 32.63 32.30 32.59 616 +0.20(+0.63%)
Aug 18, 2004 32.20 32.43 31.65 32.39 4,305 +0.04(+0.12%)
Aug 17, 2004 33.10 33.10 32.35 32.35 410 +0.00(+0.00%)
Aug 16, 2004 32.23 33.29 32.23 32.35 2,157 +0.22(+0.70%)
Aug 13, 2004 33.01 33.01 31.77 32.13 1,746 -0.39(-1.20%)
Aug 12, 2004 32.13 32.70 32.13 32.52 719 -0.57(-1.74%)
Aug 11, 2004 32.23 33.09 31.88 33.09 3,081 -0.01(-0.03%)
Aug 10, 2004 32.20 33.16 32.20 33.10 3,697 +0.95(+2.97%)
Aug 09, 2004 31.64 32.40 31.42 32.15 2,773 +0.53(+1.66%)
Aug 06, 2004 31.40 32.57 31.38 31.62 3,800 -0.36(-1.13%)
Aug 05, 2004 32.13 32.87 31.98 31.98 2,978 -0.31(-0.96%)
Aug 04, 2004 32.05 32.29 31.35 32.29 2,876 +0.98(+3.14%)
Aug 03, 2004 32.08 32.08 31.31 31.31 3,022 -1.53(-4.65%)
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.