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 (%)
May 31, 2005 32.11 32.50 31.78 31.78 17,547 -0.19(-0.61%)
May 27, 2005 31.97 31.97 31.77 31.97 1,027 +0.23(+0.74%)
May 26, 2005 31.40 32.04 31.40 31.74 1,438 +0.34(+1.09%)
May 25, 2005 31.44 32.04 31.40 31.40 9,791 -0.52(-1.62%)
May 24, 2005 31.71 32.12 31.71 31.91 8,525 -0.29(-0.91%)
May 23, 2005 32.13 32.47 32.03 32.21 5,829 -0.14(-0.42%)
May 20, 2005 32.55 32.67 32.27 32.34 18,228 +0.08(+0.24%)
May 19, 2005 32.13 32.70 32.13 32.26 3,144 +0.09(+0.27%)
May 18, 2005 31.89 32.48 31.88 32.18 4,108 +0.47(+1.47%)
May 17, 2005 31.77 31.77 31.45 31.71 3,446 -0.06(-0.18%)
May 16, 2005 32.00 32.00 31.73 31.77 3,536 +0.28(+0.90%)
May 13, 2005 31.45 31.68 31.25 31.49 10,074 +0.04(+0.12%)
May 12, 2005 32.30 32.30 31.45 31.45 3,743 -0.48(-1.49%)
May 11, 2005 32.21 32.21 31.54 31.92 1,993 -0.18(-0.58%)
May 10, 2005 32.61 32.61 31.70 32.11 3,365 -0.55(-1.70%)
May 09, 2005 32.61 32.67 32.61 32.66 1,894 +0.05(+0.15%)
May 06, 2005 32.67 32.67 32.28 32.61 1,832 +0.60(+1.89%)
May 05, 2005 32.13 32.53 31.96 32.01 2,135 +0.08(+0.24%)
May 04, 2005 31.56 32.22 31.49 31.93 3,040 +0.12(+0.37%)
May 03, 2005 31.88 32.03 31.79 31.82 2,743 -0.07(-0.21%)
May 02, 2005 31.88 31.88 31.51 31.88 5,505 +0.00(+0.00%)
Apr 29, 2005 31.49 31.88 31.42 31.88 6,665 +0.49(+1.55%)
Apr 28, 2005 32.21 32.33 31.40 31.40 7,621 -1.40(-4.27%)
Apr 27, 2005 31.83 32.80 31.83 32.80 410 +0.67(+2.09%)
Apr 26, 2005 33.28 33.28 32.13 32.13 2,061 -1.12(-3.37%)
Apr 25, 2005 33.25 33.25 32.94 33.25 1,992 +0.49(+1.49%)
Apr 22, 2005 31.93 32.76 31.87 32.76 15,877 +0.76(+2.37%)
Apr 21, 2005 32.03 32.08 31.19 32.00 2,473 +0.72(+2.30%)
Apr 20, 2005 31.40 31.78 31.16 31.28 10,312 -0.50(-1.56%)
Apr 19, 2005 31.17 31.90 31.17 31.78 11,581 +0.72(+2.32%)
Apr 18, 2005 31.00 31.20 31.00 31.06 3,805 +0.02(+0.06%)
Apr 15, 2005 31.54 31.81 30.91 31.04 11,444 -0.19(-0.62%)
Apr 14, 2005 31.74 32.09 31.23 31.23 3,633 -1.04(-3.23%)
Apr 13, 2005 31.89 32.27 31.64 32.27 1,884 +0.04(+0.12%)
Apr 12, 2005 31.84 32.23 31.64 32.23 7,924 +0.30(+0.95%)
Apr 11, 2005 32.27 32.31 31.93 31.93 2,864 -0.46(-1.41%)
Apr 08, 2005 32.84 32.90 32.32 32.39 2,267 -0.49(-1.48%)
Apr 07, 2005 32.90 32.95 32.88 32.88 719 +0.10(+0.30%)
Apr 06, 2005 32.43 32.78 32.43 32.78 697 +0.36(+1.11%)
Apr 05, 2005 32.32 32.42 32.13 32.42 5,451 +0.14(+0.42%)
Apr 04, 2005 32.14 32.32 32.13 32.28 2,249 -0.16(-0.48%)
Apr 01, 2005 33.08 33.08 32.13 32.44 15,013 -0.47(-1.42%)
Mar 31, 2005 33.09 33.13 32.37 32.91 7,705 +0.19(+0.57%)
Mar 30, 2005 32.59 32.97 32.35 32.72 4,435 +0.59(+1.85%)
Mar 29, 2005 32.57 32.71 32.13 32.13 4,875 +0.00(+0.00%)
Mar 28, 2005 32.36 32.36 32.13 32.13 598 +0.00(+0.00%)
Mar 24, 2005 32.13 32.53 32.13 32.13 3,190 +0.00(+0.00%)
Mar 23, 2005 32.13 32.68 32.03 32.13 4,096 -0.18(-0.57%)
Mar 22, 2005 32.82 32.84 32.19 32.31 2,807 -0.65(-1.98%)
Mar 21, 2005 32.82 33.05 32.53 32.96 4,027 -0.04(-0.12%)
Mar 18, 2005 34.13 34.13 32.80 33.00 22,728 -0.83(-2.45%)
Mar 17, 2005 34.27 34.27 33.50 33.83 2,677 +0.00(+0.00%)
Mar 16, 2005 33.64 33.85 33.64 33.83 3,209 +0.24(+0.72%)
Mar 15, 2005 34.32 34.32 33.59 33.59 2,683 -0.67(-1.96%)
Mar 14, 2005 34.16 34.32 34.09 34.26 6,093 -0.06(-0.17%)
Mar 11, 2005 34.12 34.32 34.07 34.32 3,426 +0.19(+0.57%)
Mar 10, 2005 34.12 34.32 34.12 34.12 9,342 +0.00(+0.00%)
Mar 09, 2005 34.12 34.56 34.11 34.12 8,540 -0.16(-0.45%)
Mar 08, 2005 33.93 34.28 33.91 34.28 6,721 +0.11(+0.31%)
Mar 07, 2005 34.99 34.99 34.17 34.17 2,695 -0.60(-1.74%)
Mar 04, 2005 34.87 35.02 34.67 34.78 1,951 +0.31(+0.90%)
Mar 03, 2005 34.32 34.46 34.12 34.46 3,257 +0.14(+0.40%)
Mar 02, 2005 34.07 34.46 34.07 34.33 2,002 -0.14(-0.40%)
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.