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 (%)
Mar 31, 2010 8.620 8.930 8.440 8.570 17,316 -0.12(-1.38%)
Mar 30, 2010 8.730 8.890 8.530 8.690 8,483 +0.11(+1.28%)
Mar 29, 2010 8.650 8.840 8.430 8.580 5,461 -0.02(-0.23%)
Mar 26, 2010 8.340 8.930 8.200 8.600 26,167 +0.31(+3.74%)
Mar 25, 2010 8.420 8.500 8.250 8.290 6,388 -0.03(-0.36%)
Mar 24, 2010 8.650 8.650 8.300 8.320 9,658 -0.38(-4.37%)
Mar 23, 2010 8.360 8.770 8.150 8.700 25,023 +0.31(+3.69%)
Mar 22, 2010 8.350 8.600 8.350 8.390 7,792 -0.03(-0.36%)
Mar 19, 2010 8.490 8.490 8.280 8.420 29,703 +0.02(+0.24%)
Mar 18, 2010 8.630 8.730 8.400 8.400 17,413 -0.34(-3.89%)
Mar 17, 2010 8.770 8.950 8.661 8.740 4,618 -0.03(-0.34%)
Mar 16, 2010 9.010 9.010 8.660 8.770 1,921 -0.18(-2.01%)
Mar 15, 2010 9.020 9.090 8.870 8.950 4,840 -0.07(-0.78%)
Mar 12, 2010 9.190 9.190 8.970 9.020 2,982 -0.10(-1.10%)
Mar 11, 2010 9.190 9.270 8.860 9.120 31,643 -0.11(-1.19%)
Mar 10, 2010 9.590 10.15 8.950 9.230 41,378 -0.37(-3.85%)
Mar 09, 2010 9.770 9.990 9.590 9.600 40,671 -0.24(-2.44%)
Mar 08, 2010 10.28 10.28 9.780 9.840 35,062 -0.37(-3.62%)
Mar 05, 2010 9.790 10.23 9.500 10.21 31,877 +0.46(+4.72%)
Mar 04, 2010 9.800 9.800 9.590 9.750 28,641 +0.12(+1.25%)
Mar 03, 2010 9.480 9.915 9.190 9.630 12,728 +0.18(+1.90%)
Mar 02, 2010 8.770 9.833 8.770 9.450 49,596 +0.67(+7.63%)
Mar 01, 2010 8.050 8.920 7.942 8.780 15,380 +0.17(+1.97%)
Feb 26, 2010 8.100 9.200 7.890 8.610 21,858 +0.54(+6.69%)
Feb 25, 2010 8.050 8.120 7.900 8.070 7,036 -0.07(-0.86%)
Feb 24, 2010 7.790 8.250 7.770 8.140 9,943 +0.09(+1.12%)
Feb 23, 2010 7.930 8.340 7.820 8.050 10,194 +0.03(+0.37%)
Feb 22, 2010 7.830 8.050 7.610 8.020 25,760 +0.23(+2.95%)
Feb 19, 2010 7.600 7.930 7.600 7.790 14,309 +0.20(+2.64%)
Feb 18, 2010 7.530 7.678 7.500 7.590 5,396 +0.03(+0.40%)
Feb 17, 2010 7.390 7.600 7.300 7.560 7,504 +0.18(+2.44%)
Feb 16, 2010 7.400 7.430 7.270 7.380 9,215 +0.02(+0.27%)
Feb 12, 2010 7.160 7.360 7.360 7.360 11,200 +0.13(+1.80%)
Feb 11, 2010 7.300 7.490 7.110 7.230 10,761 -0.12(-1.63%)
Feb 10, 2010 7.510 7.510 7.110 7.350 14,653 -0.18(-2.39%)
Feb 09, 2010 7.150 7.715 7.150 7.530 27,001 +0.52(+7.42%)
Feb 08, 2010 7.180 7.219 7.000 7.010 31,644 -0.20(-2.77%)
Feb 05, 2010 7.080 7.350 6.590 7.210 22,837 +0.14(+1.98%)
Feb 04, 2010 7.630 7.640 7.030 7.070 22,526 -0.58(-7.58%)
Feb 03, 2010 8.520 8.530 7.500 7.650 31,512 -0.85(-10.00%)
Feb 02, 2010 8.540 8.820 8.490 8.500 16,374 +0.01(+0.12%)
Feb 01, 2010 8.880 9.490 8.410 8.490 14,830 -0.37(-4.18%)
Jan 29, 2010 9.030 9.030 8.810 8.860 15,033 +0.05(+0.57%)
Jan 28, 2010 8.700 9.490 8.600 8.810 18,288 +0.16(+1.85%)
Jan 27, 2010 8.390 8.697 8.390 8.650 6,886 +0.18(+2.13%)
Jan 26, 2010 8.570 9.000 8.430 8.470 18,000 -0.11(-1.28%)
Jan 25, 2010 8.720 8.720 8.230 8.580 13,928 +0.23(+2.75%)
Jan 22, 2010 8.700 9.030 8.140 8.350 23,132 -0.33(-3.80%)
Jan 21, 2010 9.050 9.540 8.660 8.680 17,205 -0.52(-5.65%)
Jan 20, 2010 9.440 9.440 9.020 9.200 8,215 -0.29(-3.06%)
Jan 19, 2010 8.780 9.700 8.780 9.490 12,698 +0.71(+8.09%)
Jan 15, 2010 8.920 8.780 8.780 8.780 18,600 -0.02(-0.23%)
Jan 14, 2010 8.680 9.120 8.680 8.800 21,642 +0.09(+1.03%)
Jan 13, 2010 8.623 8.919 8.510 8.710 13,229 +0.06(+0.69%)
Jan 12, 2010 8.610 8.720 8.570 8.650 7,762 -0.07(-0.80%)
Jan 11, 2010 8.610 8.840 8.500 8.720 15,581 +0.18(+2.11%)
Jan 08, 2010 8.870 9.010 8.470 8.540 16,827 +0.04(+0.47%)
Jan 07, 2010 8.840 8.950 8.300 8.500 23,365 -0.32(-3.63%)
Jan 06, 2010 9.420 9.580 8.820 8.820 34,743 -0.62(-6.57%)
Jan 05, 2010 10.08 10.08 9.440 9.440 22,969 -0.63(-6.26%)
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.