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, 2014 23.99 24.48 22.45 22.46 42,365 -1.38(-5.79%)
Mar 28, 2014 24.43 24.43 23.80 23.84 13,646 -0.44(-1.81%)
Mar 27, 2014 23.72 24.54 23.17 24.28 22,256 +0.67(+2.84%)
Mar 26, 2014 23.00 23.98 22.25 23.61 30,479 +0.61(+2.65%)
Mar 25, 2014 22.00 23.00 21.82 23.00 23,876 +1.50(+6.98%)
Mar 24, 2014 21.29 21.59 21.04 21.50 14,742 +0.29(+1.37%)
Mar 21, 2014 20.90 21.37 20.73 21.21 28,024 +0.42(+2.02%)
Mar 20, 2014 20.94 21.09 20.59 20.79 11,427 -0.27(-1.28%)
Mar 19, 2014 20.83 21.19 20.74 21.06 11,268 +0.24(+1.15%)
Mar 18, 2014 20.94 21.00 20.43 20.82 40,351 -0.11(-0.53%)
Mar 17, 2014 20.86 20.94 20.36 20.93 6,073 +0.11(+0.53%)
Mar 14, 2014 20.28 20.86 20.28 20.82 5,416 +0.51(+2.51%)
Mar 13, 2014 19.82 20.52 19.65 20.31 15,068 -0.22(-1.07%)
Mar 12, 2014 20.73 20.74 20.07 20.53 9,341 +0.15(+0.74%)
Mar 11, 2014 20.61 20.70 20.05 20.38 18,094 -0.18(-0.88%)
Mar 10, 2014 20.67 20.91 20.36 20.56 7,062 -0.12(-0.58%)
Mar 07, 2014 20.95 20.95 20.43 20.68 5,081 -0.12(-0.58%)
Mar 06, 2014 20.94 20.94 20.53 20.80 10,841 +0.00(+0.00%)
Mar 05, 2014 20.86 20.92 20.59 20.80 16,087 -0.14(-0.67%)
Mar 04, 2014 20.15 21.00 20.15 20.94 26,300 +0.96(+4.80%)
Mar 03, 2014 19.42 19.98 19.35 19.98 8,964 +0.39(+1.99%)
Feb 28, 2014 19.41 19.75 19.13 19.59 15,590 +0.24(+1.24%)
Feb 27, 2014 19.01 19.35 18.97 19.35 13,542 +0.33(+1.74%)
Feb 26, 2014 18.71 19.25 18.71 19.02 16,439 +0.14(+0.74%)
Feb 25, 2014 18.84 19.12 18.84 18.88 5,564 -0.02(-0.11%)
Feb 24, 2014 18.83 18.99 18.80 18.90 10,750 +0.10(+0.53%)
Feb 21, 2014 18.85 18.96 18.54 18.80 25,330 +0.09(+0.48%)
Feb 20, 2014 18.80 19.30 18.56 18.71 13,074 -0.16(-0.85%)
Feb 19, 2014 19.52 19.75 18.73 18.87 13,981 -0.78(-3.97%)
Feb 18, 2014 19.54 19.86 19.47 19.65 6,207 +0.21(+1.08%)
Feb 14, 2014 19.69 19.44 19.44 19.44 8,600 -0.35(-1.77%)
Feb 13, 2014 18.91 19.89 18.76 19.79 14,989 +0.65(+3.40%)
Feb 12, 2014 19.31 19.64 18.94 19.14 8,364 -0.17(-0.88%)
Feb 11, 2014 19.19 19.44 19.13 19.31 7,375 +0.16(+0.84%)
Feb 10, 2014 19.35 19.52 18.40 19.15 25,936 -0.03(-0.16%)
Feb 07, 2014 19.82 19.99 18.93 19.18 22,603 -0.56(-2.84%)
Feb 06, 2014 20.26 20.36 19.67 19.74 18,419 -0.52(-2.57%)
Feb 05, 2014 20.29 20.48 19.94 20.26 12,905 -0.15(-0.73%)
Feb 04, 2014 19.98 20.46 19.79 20.41 22,462 +0.64(+3.24%)
Feb 03, 2014 20.58 20.75 19.55 19.77 20,702 -0.79(-3.84%)
Jan 31, 2014 20.57 20.59 20.07 20.56 21,982 -0.38(-1.81%)
Jan 30, 2014 19.69 20.98 19.69 20.94 21,962 +1.29(+6.56%)
Jan 29, 2014 19.76 20.66 19.59 19.65 25,551 -0.30(-1.50%)
Jan 28, 2014 20.09 20.13 19.57 19.95 23,177 -0.21(-1.04%)
Jan 27, 2014 20.10 20.65 19.98 20.16 13,177 +0.21(+1.05%)
Jan 24, 2014 21.15 21.24 19.63 19.95 33,625 -1.07(-5.09%)
Jan 23, 2014 21.90 21.90 20.86 21.02 25,242 -0.97(-4.41%)
Jan 22, 2014 21.69 22.00 21.66 21.99 20,433 +0.03(+0.14%)
Jan 21, 2014 20.64 22.00 20.64 21.96 17,149 +0.69(+3.24%)
Jan 17, 2014 21.75 21.27 21.27 21.27 4,100 -0.56(-2.57%)
Jan 16, 2014 21.96 21.96 20.64 21.83 9,970 -0.12(-0.55%)
Jan 15, 2014 21.80 21.99 21.55 21.95 8,989 +0.15(+0.69%)
Jan 14, 2014 21.05 21.80 20.77 21.80 39,396 +0.78(+3.71%)
Jan 13, 2014 21.09 21.28 20.53 21.02 11,833 -0.08(-0.38%)
Jan 10, 2014 21.19 21.44 20.88 21.10 87,510 -0.04(-0.19%)
Jan 09, 2014 21.22 21.22 20.68 21.14 2,176 +0.06(+0.28%)
Jan 08, 2014 22.01 22.61 20.77 21.08 7,850 -1.04(-4.70%)
Jan 07, 2014 22.51 22.51 21.76 22.12 5,620 -0.23(-1.03%)
Jan 06, 2014 22.32 22.69 22.13 22.35 18,657 +0.21(+0.95%)
Jan 03, 2014 21.76 22.30 21.32 22.14 11,678 +0.54(+2.50%)
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.