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, 2015 28.29 28.74 28.03 28.43 29,520 +0.16(+0.57%)
Jun 29, 2015 27.82 29.52 27.79 28.27 37,078 +0.52(+1.87%)
Jun 26, 2015 27.57 27.94 26.71 27.75 867,057 -0.14(-0.50%)
Jun 25, 2015 27.02 27.94 26.64 27.89 35,960 +1.15(+4.30%)
Jun 24, 2015 26.68 27.16 26.42 26.74 20,350 +0.19(+0.73%)
Jun 23, 2015 26.90 27.00 26.38 26.55 34,279 -0.19(-0.73%)
Jun 22, 2015 27.96 28.00 26.53 26.74 40,394 -0.78(-2.83%)
Jun 19, 2015 28.17 28.17 27.08 27.52 33,636 -0.03(-0.11%)
Jun 18, 2015 28.83 29.30 27.03 27.55 45,562 -1.09(-3.81%)
Jun 17, 2015 30.20 30.32 28.33 28.64 31,448 -1.80(-5.91%)
Jun 16, 2015 31.75 31.84 30.07 30.44 56,395 -1.41(-4.43%)
Jun 15, 2015 29.70 31.98 29.64 31.85 84,379 +1.73(+5.74%)
Jun 12, 2015 28.77 30.44 28.34 30.12 42,357 +1.05(+3.61%)
Jun 11, 2015 27.40 29.07 26.66 29.07 47,901 +1.07(+3.82%)
Jun 10, 2015 27.44 28.58 27.18 28.00 46,339 +0.92(+3.40%)
Jun 09, 2015 27.44 27.44 26.79 27.08 21,517 +0.08(+0.30%)
Jun 08, 2015 27.42 27.45 26.80 27.00 36,145 -0.04(-0.15%)
Jun 05, 2015 26.99 27.15 25.50 27.04 22,819 +0.14(+0.52%)
Jun 04, 2015 27.30 27.33 26.73 26.90 16,684 +0.17(+0.64%)
Jun 03, 2015 27.00 27.47 26.73 26.73 34,872 -0.17(-0.63%)
Jun 02, 2015 26.19 27.42 26.19 26.90 29,234 -0.04(-0.15%)
Jun 01, 2015 26.95 27.50 26.50 26.94 44,752 -0.55(-2.00%)
May 29, 2015 25.93 27.67 24.87 27.49 26,947 +1.57(+6.06%)
May 28, 2015 25.84 25.98 25.52 25.92 19,158 +0.12(+0.47%)
May 27, 2015 25.73 25.99 25.42 25.80 20,584 +0.21(+0.82%)
May 26, 2015 25.09 26.00 25.01 25.59 26,108 +0.40(+1.59%)
May 22, 2015 25.10 25.19 25.19 25.19 18,200 -0.08(-0.32%)
May 21, 2015 23.76 25.30 23.76 25.27 15,477 +0.28(+1.12%)
May 20, 2015 25.00 25.00 24.98 24.99 19,242 -0.11(-0.44%)
May 19, 2015 25.00 25.30 24.95 25.10 22,207 +0.12(+0.48%)
May 18, 2015 24.85 25.00 24.85 24.98 8,603 +0.04(+0.16%)
May 15, 2015 24.92 24.95 24.70 24.94 7,402 +0.02(+0.08%)
May 14, 2015 24.84 25.00 24.81 24.92 7,190 +0.25(+1.01%)
May 13, 2015 24.92 24.99 24.43 24.67 14,811 +0.36(+1.49%)
May 12, 2015 23.46 24.35 23.46 24.31 17,270 +0.62(+2.62%)
May 11, 2015 23.75 23.75 23.39 23.69 11,849 -0.05(-0.21%)
May 08, 2015 23.75 23.75 23.41 23.74 5,071 -0.01(-0.04%)
May 07, 2015 23.60 23.75 23.58 23.75 7,151 +0.19(+0.81%)
May 06, 2015 23.42 23.75 23.42 23.56 10,389 +0.04(+0.17%)
May 05, 2015 23.51 23.60 23.51 23.52 2,450 -0.23(-0.97%)
May 04, 2015 23.58 23.75 23.58 23.75 2,784 +0.15(+0.64%)
May 01, 2015 23.48 23.73 23.26 23.60 11,924 +0.24(+1.03%)
Apr 30, 2015 23.58 23.71 23.31 23.36 3,723 -0.01(-0.04%)
Apr 29, 2015 23.51 23.63 23.30 23.37 4,101 +0.02(+0.09%)
Apr 28, 2015 23.55 23.73 23.30 23.35 14,932 -0.07(-0.30%)
Apr 27, 2015 23.50 23.63 23.38 23.42 4,085 -0.08(-0.34%)
Apr 24, 2015 23.35 23.50 23.35 23.50 5,164 +0.02(+0.09%)
Apr 23, 2015 23.47 23.49 23.35 23.48 13,730 +0.18(+0.77%)
Apr 22, 2015 23.30 23.31 23.29 23.30 1,463 -0.02(-0.09%)
Apr 21, 2015 23.30 23.43 23.30 23.32 4,062 +0.01(+0.04%)
Apr 20, 2015 23.28 23.45 23.28 23.31 6,184 -0.18(-0.77%)
Apr 17, 2015 23.36 23.49 23.29 23.49 921 +0.11(+0.48%)
Apr 16, 2015 23.22 23.49 23.22 23.38 6,564 +0.05(+0.20%)
Apr 15, 2015 23.23 23.44 23.23 23.33 1,316 -0.08(-0.34%)
Apr 14, 2015 23.23 23.45 23.23 23.41 1,586 +0.13(+0.56%)
Apr 13, 2015 23.32 23.46 23.23 23.28 6,089 -0.15(-0.64%)
Apr 10, 2015 23.38 23.45 23.27 23.43 3,945 -0.02(-0.09%)
Apr 09, 2015 23.48 23.48 23.18 23.45 10,713 +0.06(+0.26%)
Apr 08, 2015 23.40 23.47 23.27 23.39 3,798 -0.08(-0.34%)
Apr 07, 2015 23.47 23.48 23.31 23.47 1,257 +0.25(+1.08%)
Apr 06, 2015 23.50 23.50 23.18 23.22 5,002 -0.17(-0.73%)
Apr 02, 2015 23.31 23.39 23.39 23.39 22,700 +0.15(+0.65%)
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.