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 (%)
Jun 30, 2010 5.140 5.240 5.000 5.050 22,820 -0.03(-0.59%)
Jun 29, 2010 4.960 5.220 4.900 5.080 23,337 -0.03(-0.59%)
Jun 25, 2010 5.420 5.615 5.010 5.110 963,571 -0.27(-5.02%)
Jun 24, 2010 5.410 5.500 5.350 5.380 28,458 -0.17(-3.06%)
Jun 23, 2010 5.560 5.680 5.460 5.550 14,678 -0.03(-0.54%)
Jun 22, 2010 5.510 5.680 5.510 5.580 15,490 +0.11(+2.01%)
Jun 21, 2010 5.590 5.700 5.380 5.470 17,491 -0.02(-0.36%)
Jun 18, 2010 5.550 5.550 5.370 5.490 31,179 -0.01(-0.18%)
Jun 17, 2010 5.600 5.600 5.460 5.500 3,849 -0.05(-0.90%)
Jun 16, 2010 5.550 5.750 5.550 5.550 14,266 -0.05(-0.89%)
Jun 15, 2010 5.650 5.709 5.440 5.600 32,237 -0.04(-0.71%)
Jun 14, 2010 5.820 5.850 5.510 5.640 17,088 -0.14(-2.42%)
Jun 11, 2010 5.800 5.925 5.680 5.780 18,020 -0.13(-2.20%)
Jun 10, 2010 5.910 5.932 5.610 5.910 22,039 +0.09(+1.55%)
Jun 09, 2010 6.150 6.160 5.730 5.820 25,780 -0.30(-4.90%)
Jun 08, 2010 6.250 6.290 6.020 6.120 16,601 +0.12(+2.00%)
Jun 07, 2010 6.250 6.300 6.000 6.000 25,998 -0.30(-4.76%)
Jun 04, 2010 6.500 6.690 6.290 6.300 20,364 -0.38(-5.69%)
Jun 03, 2010 6.720 6.890 6.640 6.680 10,331 +0.01(+0.15%)
Jun 02, 2010 6.380 6.720 6.370 6.670 16,469 +0.36(+5.71%)
Jun 01, 2010 6.790 6.900 6.310 6.310 17,805 -0.51(-7.48%)
May 28, 2010 6.870 6.920 6.750 6.820 33,323 -0.05(-0.73%)
May 27, 2010 6.780 6.870 6.700 6.870 14,531 +0.23(+3.46%)
May 26, 2010 6.720 7.109 6.640 6.640 21,941 +0.01(+0.15%)
May 25, 2010 6.660 6.950 6.600 6.630 16,310 -0.19(-2.79%)
May 24, 2010 7.080 7.390 6.790 6.820 26,433 -0.26(-3.67%)
May 21, 2010 7.110 7.360 7.020 7.080 14,325 -0.15(-2.07%)
May 20, 2010 7.240 7.350 7.100 7.230 30,812 -0.08(-1.09%)
May 19, 2010 7.500 7.590 7.250 7.310 17,111 -0.22(-2.92%)
May 18, 2010 7.830 8.050 7.500 7.530 14,011 -0.16(-2.08%)
May 17, 2010 7.790 8.300 7.620 7.690 14,688 -0.02(-0.26%)
May 14, 2010 7.890 7.890 7.550 7.710 10,581 -0.24(-3.02%)
May 13, 2010 7.660 8.250 7.660 7.950 8,221 -0.24(-2.93%)
May 12, 2010 7.520 8.250 7.520 8.190 17,926 +0.37(+4.73%)
May 11, 2010 7.540 8.150 7.500 7.820 18,125 -0.14(-1.76%)
May 10, 2010 7.640 8.010 7.520 7.960 22,185 +0.41(+5.43%)
May 07, 2010 7.650 8.170 7.370 7.550 13,313 -0.15(-1.95%)
May 06, 2010 7.710 8.400 7.420 7.700 19,786 -0.04(-0.52%)
May 05, 2010 8.100 8.350 7.650 7.740 32,898 -0.45(-5.49%)
May 04, 2010 8.390 8.620 8.070 8.190 23,096 -0.35(-4.10%)
May 03, 2010 8.460 8.610 8.130 8.540 18,637 +0.11(+1.30%)
Apr 30, 2010 8.730 8.774 8.340 8.430 31,778 -0.31(-3.55%)
Apr 29, 2010 8.890 8.970 8.600 8.740 16,071 -0.05(-0.57%)
Apr 28, 2010 8.580 9.300 8.550 8.790 10,364 +0.25(+2.93%)
Apr 27, 2010 8.950 9.170 8.420 8.540 17,257 -0.38(-4.26%)
Apr 26, 2010 8.920 9.300 8.880 8.920 12,781 +0.02(+0.22%)
Apr 23, 2010 9.080 9.090 8.800 8.900 9,875 -0.16(-1.77%)
Apr 22, 2010 9.090 9.375 8.860 9.060 11,471 -0.16(-1.74%)
Apr 21, 2010 8.450 9.320 8.360 9.220 31,586 +0.99(+12.03%)
Apr 20, 2010 8.200 8.270 8.130 8.230 8,438 -0.14(-1.67%)
Apr 19, 2010 8.200 8.400 8.020 8.370 12,365 +0.12(+1.45%)
Apr 16, 2010 8.420 8.525 8.200 8.250 18,857 -0.17(-2.02%)
Apr 15, 2010 8.490 8.490 8.340 8.420 5,098 -0.10(-1.17%)
Apr 14, 2010 8.660 8.670 8.280 8.520 23,872 +0.05(+0.59%)
Apr 13, 2010 8.500 8.780 8.120 8.470 38,868 -0.03(-0.35%)
Apr 12, 2010 8.420 8.540 8.380 8.500 9,965 +0.11(+1.31%)
Apr 09, 2010 8.750 8.750 8.350 8.390 20,686 -0.33(-3.78%)
Apr 08, 2010 8.430 8.940 8.430 8.720 13,452 +0.18(+2.11%)
Apr 07, 2010 8.390 8.600 8.381 8.540 8,138 +0.12(+1.43%)
Apr 06, 2010 8.300 8.490 8.300 8.420 2,319 +0.04(+0.48%)
Apr 05, 2010 8.340 8.420 8.320 8.380 4,628 -0.05(-0.59%)
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.