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 30, 2015 27.29 27.37 27.05 27.12 15,927 -0.18(-0.66%)
Oct 29, 2015 27.18 27.44 26.86 27.30 10,699 +0.03(+0.11%)
Oct 28, 2015 26.90 27.44 26.82 27.27 19,673 +0.29(+1.07%)
Oct 27, 2015 26.91 27.36 26.91 26.98 20,272 +0.10(+0.37%)
Oct 26, 2015 26.94 27.00 26.70 26.88 17,178 -0.02(-0.07%)
Oct 23, 2015 26.58 27.00 26.58 26.90 21,650 +0.39(+1.47%)
Oct 22, 2015 26.33 26.70 26.14 26.51 21,707 +0.16(+0.61%)
Oct 21, 2015 26.49 26.66 26.22 26.35 15,580 -0.04(-0.15%)
Oct 20, 2015 26.04 26.50 26.04 26.39 31,774 +0.27(+1.03%)
Oct 19, 2015 26.05 26.22 25.92 26.12 7,477 +0.20(+0.77%)
Oct 16, 2015 26.32 26.32 25.85 25.92 15,060 -0.29(-1.11%)
Oct 15, 2015 26.16 26.25 25.91 26.21 34,749 +0.31(+1.20%)
Oct 14, 2015 26.00 26.00 25.80 25.90 21,894 -0.10(-0.38%)
Oct 13, 2015 25.97 26.00 25.77 26.00 29,750 -0.24(-0.91%)
Oct 12, 2015 25.90 26.24 25.13 26.24 8,617 +0.34(+1.31%)
Oct 09, 2015 25.72 25.93 25.45 25.90 6,177 +0.30(+1.17%)
Oct 08, 2015 25.17 25.75 24.71 25.60 12,805 +0.24(+0.95%)
Oct 07, 2015 25.57 25.90 25.17 25.36 12,251 -0.09(-0.35%)
Oct 06, 2015 25.41 25.83 25.39 25.45 17,554 -0.17(-0.66%)
Oct 05, 2015 25.20 25.95 25.20 25.62 14,606 +0.38(+1.51%)
Oct 02, 2015 24.90 25.29 24.55 25.24 17,676 +0.21(+0.84%)
Oct 01, 2015 24.96 25.56 24.88 25.03 21,143 +0.18(+0.72%)
Sep 30, 2015 25.00 25.27 24.66 24.85 8,023 -0.16(-0.64%)
Sep 29, 2015 24.91 25.24 23.99 25.01 10,917 +0.01(+0.04%)
Sep 28, 2015 25.00 25.37 24.46 25.00 20,937 -0.13(-0.52%)
Sep 25, 2015 25.82 25.82 24.66 25.13 14,543 -0.56(-2.18%)
Sep 24, 2015 25.52 25.75 25.33 25.69 13,268 +0.19(+0.75%)
Sep 23, 2015 25.67 25.67 25.34 25.50 11,431 -0.01(-0.04%)
Sep 22, 2015 25.81 26.00 25.00 25.51 15,442 -0.28(-1.09%)
Sep 21, 2015 26.07 26.07 24.83 25.79 8,799 -0.05(-0.19%)
Sep 18, 2015 25.22 25.84 25.04 25.84 27,527 +0.31(+1.21%)
Sep 17, 2015 25.45 26.06 25.30 25.53 36,815 -0.41(-1.58%)
Sep 16, 2015 25.61 26.24 25.61 25.94 6,408 -0.07(-0.27%)
Sep 15, 2015 25.63 26.10 25.60 26.01 7,740 +0.05(+0.19%)
Sep 14, 2015 25.97 25.97 25.28 25.96 16,357 -0.04(-0.15%)
Sep 11, 2015 25.80 26.05 25.10 26.00 25,250 +0.05(+0.19%)
Sep 10, 2015 25.95 26.00 25.09 25.95 3,865 -0.01(-0.04%)
Sep 09, 2015 25.93 26.05 25.68 25.96 16,341 +0.10(+0.39%)
Sep 08, 2015 25.77 25.94 25.50 25.86 10,437 +0.26(+1.02%)
Sep 04, 2015 25.00 25.60 25.60 25.60 23,400 +0.45(+1.79%)
Sep 03, 2015 25.95 25.96 24.96 25.15 15,211 -0.85(-3.27%)
Sep 02, 2015 25.85 26.23 25.85 26.00 19,994 +0.37(+1.44%)
Sep 01, 2015 25.53 26.19 25.42 25.63 25,478 -0.31(-1.20%)
Aug 31, 2015 25.88 25.94 25.33 25.94 23,597 +0.05(+0.19%)
Aug 28, 2015 25.60 26.70 25.59 25.89 9,973 +0.28(+1.09%)
Aug 27, 2015 25.91 26.25 25.16 25.61 15,480 -0.40(-1.54%)
Aug 26, 2015 25.74 26.41 24.95 26.01 20,766 +0.67(+2.64%)
Aug 25, 2015 26.26 26.26 25.31 25.34 21,257 -0.38(-1.48%)
Aug 24, 2015 26.10 26.82 25.58 25.72 23,020 -1.07(-3.99%)
Aug 21, 2015 26.21 26.89 26.64 26.79 22,178 +0.15(+0.56%)
Aug 20, 2015 26.96 27.09 26.59 26.64 17,060 -0.24(-0.89%)
Aug 19, 2015 27.54 27.54 26.71 26.88 10,331 -0.68(-2.47%)
Aug 18, 2015 27.30 27.84 27.30 27.56 18,854 +0.08(+0.29%)
Aug 17, 2015 26.61 27.51 26.61 27.48 23,836 +0.79(+2.96%)
Aug 14, 2015 26.39 26.80 26.16 26.69 14,076 +0.23(+0.87%)
Aug 13, 2015 26.18 26.88 26.10 26.46 31,261 +0.09(+0.34%)
Aug 12, 2015 26.90 26.90 26.00 26.37 21,315 -0.55(-2.04%)
Aug 11, 2015 26.03 26.99 26.03 26.92 11,429 +0.95(+3.66%)
Aug 10, 2015 26.05 26.55 25.63 25.97 23,138 -0.06(-0.23%)
Aug 07, 2015 25.97 26.21 25.80 26.03 7,253 +0.05(+0.19%)
Aug 06, 2015 26.00 26.45 25.96 25.98 13,314 -0.18(-0.69%)
Aug 05, 2015 25.53 26.81 25.34 26.16 15,379 +0.48(+1.87%)
Aug 04, 2015 24.71 25.82 24.71 25.68 13,305 +0.22(+0.86%)
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.