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 29, 2018 39.86 39.86 39.86 0 -0.05(-0.13%)
Mar 28, 2018 39.51 40.46 38.71 39.91 41,374 +0.55(+1.39%)
Mar 27, 2018 39.16 40.36 39.16 39.36 25,172 -0.25(-0.63%)
Mar 26, 2018 39.61 40.41 38.41 39.61 24,774 +0.65(+1.66%)
Mar 23, 2018 39.66 40.01 38.96 38.96 20,380 +0.05(+0.13%)
Mar 22, 2018 39.81 40.10 38.91 38.91 13,858 -1.35(-3.35%)
Mar 21, 2018 38.51 40.56 38.51 40.26 8,769 +0.10(+0.25%)
Mar 20, 2018 40.01 40.56 39.91 40.16 9,050 -0.40(-0.98%)
Mar 19, 2018 40.51 40.90 39.81 40.56 20,877 -0.10(-0.25%)
Mar 16, 2018 40.36 41.18 40.31 40.66 50,954 +0.25(+0.62%)
Mar 15, 2018 40.01 40.90 40.01 40.41 9,024 +0.00(+0.00%)
Mar 14, 2018 41.00 41.00 40.21 40.41 31,155 -0.30(-0.74%)
Mar 13, 2018 40.90 41.65 39.06 40.70 23,637 -0.10(-0.24%)
Mar 12, 2018 38.71 41.00 38.71 40.80 23,220 +0.70(+1.74%)
Mar 09, 2018 40.21 40.36 39.88 40.11 27,032 +0.05(+0.12%)
Mar 08, 2018 39.61 40.16 39.51 40.06 43,335 +0.35(+0.88%)
Mar 07, 2018 38.01 39.81 38.01 39.71 11,626 +1.25(+3.24%)
Mar 06, 2018 38.31 38.71 37.76 38.46 12,052 +0.35(+0.92%)
Mar 05, 2018 32.52 38.31 32.52 38.11 17,207 +0.50(+1.33%)
Mar 02, 2018 36.66 37.81 36.66 37.61 14,940 +1.00(+2.72%)
Mar 01, 2018 36.61 36.96 36.12 36.61 13,575 +0.30(+0.82%)
Feb 28, 2018 37.91 38.21 36.32 36.32 16,627 -1.57(-4.15%)
Feb 27, 2018 37.69 38.14 37.12 37.89 11,095 +0.60(+1.60%)
Feb 26, 2018 37.54 37.69 36.54 37.29 24,088 -0.20(-0.53%)
Feb 23, 2018 37.89 37.89 36.99 37.49 9,144 +0.55(+1.48%)
Feb 22, 2018 37.79 37.89 36.89 36.94 5,602 -0.80(-2.11%)
Feb 21, 2018 37.24 38.04 37.24 37.74 5,284 +0.60(+1.61%)
Feb 20, 2018 37.74 38.04 36.99 37.14 15,281 -0.90(-2.35%)
Feb 16, 2018 38.04 38.04 38.04 0 +0.35(+0.92%)
Feb 15, 2018 38.33 38.33 37.09 37.69 34,949 -0.20(-0.52%)
Feb 14, 2018 36.74 37.99 36.74 37.89 11,707 +0.85(+2.28%)
Feb 13, 2018 37.24 37.54 37.04 37.04 3,111 -0.35(-0.93%)
Feb 12, 2018 38.14 38.28 37.24 37.39 8,973 -0.60(-1.57%)
Feb 09, 2018 37.09 38.58 36.84 37.99 17,846 +1.39(+3.80%)
Feb 08, 2018 37.74 37.74 36.59 36.59 11,599 -1.64(-4.29%)
Feb 07, 2018 38.43 36.99 38.23 8,129 +0.94(+2.53%)
Feb 06, 2018 35.85 37.29 35.85 37.29 23,702 +0.10(+0.27%)
Feb 05, 2018 38.28 38.88 37.04 37.19 17,312 -1.49(-3.86%)
Feb 02, 2018 39.28 39.28 38.64 38.68 11,108 -0.75(-1.89%)
Feb 01, 2018 39.43 39.43 38.53 39.43 17,512 +0.35(+0.89%)
Jan 31, 2018 39.33 39.48 39.03 39.08 12,580 -0.30(-0.76%)
Jan 30, 2018 39.43 39.43 39.43 39.38 14,099 -0.30(-0.75%)
Jan 29, 2018 39.58 40.02 39.18 39.68 7,179 +0.30(+0.76%)
Jan 26, 2018 39.53 40.07 39.18 39.38 41,287 -0.10(-0.25%)
Jan 25, 2018 39.88 40.17 39.03 39.48 38,727 -0.10(-0.25%)
Jan 24, 2018 40.87 40.87 39.33 39.58 42,352 -1.04(-2.57%)
Jan 23, 2018 39.63 41.12 39.63 40.62 49,163 +0.90(+2.25%)
Jan 22, 2018 40.47 40.52 39.23 39.73 45,484 -0.60(-1.48%)
Jan 19, 2018 39.93 40.77 39.53 40.32 81,102 +0.60(+1.50%)
Jan 18, 2018 40.52 40.57 39.68 39.73 55,194 -0.70(-1.72%)
Jan 17, 2018 40.32 40.77 39.63 40.42 51,011 +0.45(+1.12%)
Jan 16, 2018 39.93 40.62 39.93 39.97 49,716 +0.15(+0.37%)
Jan 12, 2018 39.83 39.83 39.83 0 +0.80(+2.04%)
Jan 11, 2018 38.93 39.33 38.83 39.03 26,269 +0.25(+0.64%)
Jan 10, 2018 38.63 39.18 37.84 38.78 14,680 +0.30(+0.78%)
Jan 09, 2018 37.94 39.33 37.24 38.48 9,194 +0.60(+1.57%)
Jan 08, 2018 38.53 38.53 37.79 37.89 11,427 -0.80(-2.06%)
Jan 05, 2018 38.83 38.98 38.18 38.68 10,829 -0.15(-0.38%)
Jan 04, 2018 39.33 39.43 38.54 38.83 7,089 +0.89(+2.36%)
Jan 03, 2018 37.84 38.33 37.39 37.94 9,587 -0.05(-0.13%)
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.