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, 2011 7.455 7.580 7.310 7.510 2,526 +0.01(+0.13%)
Mar 30, 2011 7.500 7.570 7.400 7.500 1,637 +0.00(+0.00%)
Mar 29, 2011 7.500 7.500 7.500 7.500 300 +0.00(+0.00%)
Mar 28, 2011 7.430 7.570 7.340 7.500 4,300 +0.05(+0.67%)
Mar 25, 2011 7.290 7.540 7.290 7.450 10,589 +0.14(+1.92%)
Mar 24, 2011 7.060 7.310 7.060 7.310 13,800 -0.02(-0.27%)
Mar 23, 2011 7.340 7.340 7.223 7.330 725 -0.01(-0.14%)
Mar 22, 2011 7.360 7.400 7.250 7.340 3,160 -0.02(-0.27%)
Mar 21, 2011 7.310 7.380 7.150 7.360 900 +0.11(+1.52%)
Mar 18, 2011 7.200 7.250 7.150 7.250 3,779 +0.11(+1.54%)
Mar 17, 2011 7.550 7.550 7.110 7.140 8,000 -0.03(-0.42%)
Mar 16, 2011 7.420 7.640 7.110 7.170 38,038 -0.13(-1.78%)
Mar 15, 2011 7.100 7.650 7.100 7.300 10,173 +0.22(+3.11%)
Mar 14, 2011 7.000 7.180 7.000 7.080 3,640 +0.07(+1.00%)
Mar 11, 2011 7.010 7.010 7.000 7.010 1,300 -0.03(-0.43%)
Mar 10, 2011 7.010 7.040 7.000 7.040 400 +0.02(+0.28%)
Mar 09, 2011 7.150 7.150 7.020 7.020 2,050 -0.05(-0.71%)
Mar 08, 2011 7.090 7.210 7.000 7.070 5,088 +0.05(+0.71%)
Mar 07, 2011 7.100 7.180 7.000 7.020 4,934 -0.17(-2.36%)
Mar 04, 2011 7.150 7.250 7.040 7.190 2,313 +0.04(+0.56%)
Mar 03, 2011 7.010 7.160 7.010 7.150 1,000 +0.14(+2.00%)
Mar 02, 2011 7.010 7.020 7.010 7.010 685 -0.10(-1.41%)
Mar 01, 2011 7.352 7.352 6.870 7.110 15,746 -0.38(-5.07%)
Feb 28, 2011 7.590 7.590 7.300 7.490 12,417 -0.08(-1.06%)
Feb 25, 2011 7.440 7.600 7.440 7.570 4,600 +0.03(+0.40%)
Feb 24, 2011 7.430 7.640 7.430 7.540 4,100 +0.09(+1.21%)
Feb 23, 2011 7.390 7.630 7.390 7.450 5,061 +0.01(+0.13%)
Feb 22, 2011 7.640 7.640 7.440 7.440 4,382 -0.23(-3.00%)
Feb 18, 2011 7.680 7.720 7.670 7.670 1,050 -0.01(-0.13%)
Feb 17, 2011 7.710 7.710 7.550 7.680 2,352 +0.03(+0.44%)
Feb 16, 2011 7.800 7.800 7.550 7.646 5,210 +0.02(+0.21%)
Feb 15, 2011 7.840 7.840 7.630 7.630 5,500 -0.16(-2.05%)
Feb 14, 2011 7.820 7.830 7.635 7.790 3,505 +0.09(+1.17%)
Feb 11, 2011 7.620 7.750 7.500 7.700 9,175 +0.30(+4.05%)
Feb 10, 2011 7.490 7.590 7.390 7.400 2,100 -0.06(-0.80%)
Feb 09, 2011 7.170 7.710 7.020 7.460 8,942 +0.22(+3.04%)
Feb 08, 2011 7.300 7.440 7.200 7.240 3,420 -0.24(-3.21%)
Feb 07, 2011 7.560 7.620 7.390 7.480 5,179 -0.08(-1.06%)
Feb 04, 2011 6.990 7.690 6.990 7.560 6,807 +0.56(+8.00%)
Feb 03, 2011 6.850 7.000 6.810 7.000 11,310 +0.15(+2.19%)
Feb 02, 2011 6.900 6.990 6.700 6.850 7,257 -0.15(-2.14%)
Feb 01, 2011 7.320 7.331 6.860 7.000 32,961 -0.32(-4.37%)
Jan 31, 2011 7.860 7.890 7.310 7.320 8,926 -0.54(-6.87%)
Jan 28, 2011 7.770 7.860 7.620 7.860 17,266 +0.17(+2.21%)
Jan 27, 2011 7.440 7.700 7.250 7.690 10,993 +0.29(+3.92%)
Jan 26, 2011 7.260 7.460 7.160 7.400 11,995 +0.25(+3.50%)
Jan 25, 2011 7.040 7.270 7.020 7.150 7,360 +0.16(+2.29%)
Jan 24, 2011 6.850 7.180 6.811 6.990 5,706 +0.18(+2.64%)
Jan 21, 2011 7.000 7.000 6.700 6.810 28,486 -0.21(-2.99%)
Jan 20, 2011 6.080 7.500 6.080 7.020 51,190 +1.01(+16.81%)
Jan 19, 2011 5.400 6.470 5.400 6.010 59,373 +0.60(+11.09%)
Jan 18, 2011 5.100 5.411 5.070 5.410 6,958 +0.41(+8.20%)
Jan 14, 2011 5.100 5.100 4.970 5.000 7,489 -0.10(-1.96%)
Jan 13, 2011 5.050 5.100 5.050 5.100 5,722 +0.05(+0.99%)
Jan 12, 2011 5.100 5.100 5.050 5.050 2,700 -0.03(-0.59%)
Jan 11, 2011 5.090 5.100 5.020 5.080 3,139 +0.08(+1.60%)
Jan 10, 2011 5.000 5.060 5.000 5.000 3,648 -0.03(-0.60%)
Jan 07, 2011 5.000 5.080 4.960 5.030 6,783 -0.06(-1.18%)
Jan 06, 2011 5.050 5.094 5.000 5.090 5,589 +0.00(+0.00%)
Jan 05, 2011 5.060 5.100 4.916 5.090 4,607 +0.03(+0.59%)
Jan 04, 2011 4.890 5.060 4.890 5.060 2,013 +0.01(+0.20%)
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.