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 (%)
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%)
Feb 01, 2012 4.527 4.644 4.381 4.517 5,402 +0.02(+0.43%)
Jan 31, 2012 4.342 4.644 4.342 4.498 2,054 +0.21(+5.00%)
Jan 30, 2012 4.196 4.381 4.196 4.284 2,876 +0.11(+2.57%)
Jan 27, 2012 4.177 4.177 4.177 4.177 308 +0.06(+1.42%)
Jan 26, 2012 4.284 4.284 4.108 4.118 2,670 -0.08(-1.86%)
Jan 25, 2012 4.284 4.284 4.195 4.196 1,694 -0.18(-4.22%)
Jan 23, 2012 4.323 4.381 4.381 4.381 3,081 +0.27(+6.63%)
Jan 20, 2012 4.108 4.138 4.079 4.108 3,372 -0.08(-1.86%)
Jan 19, 2012 4.303 4.313 4.069 4.186 5,828 -0.03(-0.69%)
Jan 18, 2012 4.089 4.216 4.069 4.216 1,413 +0.15(+3.59%)
Jan 17, 2012 4.031 4.069 4.031 4.069 1,926 -0.04(-0.95%)
Jan 13, 2012 4.021 4.167 4.021 4.108 3,577 +0.07(+1.69%)
Jan 12, 2012 4.128 4.128 4.040 4.040 4,505 -0.10(-2.47%)
Jan 11, 2012 4.138 4.186 4.089 4.143 20,867 -0.01(-0.35%)
Jan 10, 2012 4.108 4.157 4.108 4.157 2,637 -0.03(-0.70%)
Jan 09, 2012 4.040 4.284 3.914 4.186 1,669 +0.18(+4.62%)
Jan 06, 2012 4.128 4.256 3.992 4.001 6,409 -0.14(-3.29%)
Jan 04, 2012 4.235 4.138 4.138 4.138 17,050 -0.23(-5.35%)
Dec 30, 2011 4.261 4.800 3.914 4.371 10,304 +0.31(+7.67%)
Dec 29, 2011 3.904 4.060 3.904 4.060 18,604 +0.08(+1.96%)
Dec 28, 2011 3.943 4.031 3.943 3.982 15,715 +0.08(+1.94%)
Dec 27, 2011 3.943 3.953 3.904 3.906 18,747 -0.09(-2.15%)
Dec 23, 2011 4.001 4.167 3.972 3.992 4,534 +0.08(+1.99%)
Dec 21, 2011 3.992 4.118 3.914 3.914 4,233 -0.08(-1.95%)
Dec 20, 2011 3.933 3.992 3.933 3.992 2,619 +0.00(+0.00%)
Dec 19, 2011 3.943 4.069 3.914 3.992 29,079 +0.07(+1.74%)
Dec 16, 2011 4.060 4.089 3.904 3.923 17,773 -0.17(-4.05%)
Dec 15, 2011 4.138 4.138 3.904 4.089 13,776 -0.05(-1.18%)
Dec 14, 2011 4.235 4.235 4.138 4.138 1,539 -0.10(-2.30%)
Dec 13, 2011 4.108 4.235 4.108 4.235 2,360 +0.19(+4.82%)
Dec 12, 2011 4.040 4.089 3.943 4.040 9,038 -0.12(-2.81%)
Dec 09, 2011 4.167 4.254 4.138 4.157 3,043 +0.02(+0.47%)
Dec 08, 2011 4.138 4.225 4.138 4.138 3,894 -0.04(-0.93%)
Dec 07, 2011 4.210 4.235 4.138 4.177 2,054 +0.04(+0.94%)
Dec 06, 2011 4.196 4.237 4.138 4.138 7,759 -0.02(-0.47%)
Dec 05, 2011 4.332 4.332 4.157 4.157 1,418 -0.14(-3.17%)
Dec 02, 2011 4.264 4.313 4.138 4.293 7,960 +0.16(+3.76%)
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.