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 (%)
Aug 31, 2012 9.630 9.630 9.400 9.400 1,166 -0.35(-3.59%)
Aug 30, 2012 9.610 9.800 8.740 9.750 3,882 -0.22(-2.21%)
Aug 29, 2012 9.550 9.970 9.500 9.970 1,281 +0.00(+0.00%)
Aug 27, 2012 9.810 10.00 9.750 9.970 4,420 +0.15(+1.53%)
Aug 24, 2012 9.800 10.00 9.800 9.820 2,500 +0.05(+0.51%)
Aug 23, 2012 10.24 10.24 9.770 9.770 5,656 -0.38(-3.74%)
Aug 22, 2012 10.18 10.20 10.00 10.15 800 +0.10(+1.00%)
Aug 21, 2012 10.16 10.25 10.01 10.05 5,899 -0.16(-1.57%)
Aug 20, 2012 10.24 10.50 10.01 10.21 14,207 -0.28(-2.66%)
Aug 17, 2012 9.670 10.49 9.560 10.49 12,230 +0.98(+10.29%)
Aug 16, 2012 9.020 9.740 8.810 9.510 9,320 +0.48(+5.32%)
Aug 15, 2012 9.020 9.100 8.750 9.030 11,969 +0.03(+0.33%)
Aug 14, 2012 8.760 9.690 8.740 9.000 8,105 +0.25(+2.88%)
Aug 13, 2012 8.750 8.750 8.580 8.748 8,328 -0.00(-0.02%)
Aug 10, 2012 8.250 8.750 8.250 8.750 7,325 +0.46(+5.55%)
Aug 09, 2012 8.300 8.350 8.242 8.290 18,830 +0.04(+0.48%)
Aug 08, 2012 8.170 8.300 8.130 8.250 11,600 +0.15(+1.85%)
Aug 07, 2012 8.100 8.100 8.060 8.100 2,807 +0.10(+1.24%)
Aug 06, 2012 8.100 8.100 8.000 8.001 3,020 +0.00(+0.01%)
Aug 03, 2012 8.090 8.090 8.000 8.000 960 -0.05(-0.62%)
Aug 02, 2012 7.990 8.050 7.989 8.050 10,753 -0.01(-0.15%)
Aug 01, 2012 8.100 8.100 8.000 8.062 5,546 +0.08(+1.03%)
Jul 31, 2012 8.079 8.081 7.930 7.980 9,574 -0.09(-1.12%)
Jul 30, 2012 7.760 8.100 7.760 8.070 8,931 +0.09(+1.13%)
Jul 27, 2012 8.010 8.010 7.800 7.980 4,126 +0.08(+1.01%)
Jul 26, 2012 8.060 8.060 7.800 7.900 7,027 +0.05(+0.64%)
Jul 25, 2012 7.850 8.000 7.600 7.850 5,200 +0.05(+0.64%)
Jul 24, 2012 7.720 7.800 7.600 7.800 1,900 +0.05(+0.65%)
Jul 23, 2012 7.690 7.800 7.550 7.750 31,185 +0.03(+0.39%)
Jul 20, 2012 7.820 7.900 7.610 7.720 9,384 +0.17(+2.25%)
Jul 19, 2012 6.710 8.150 6.710 7.550 40,323 +1.01(+15.44%)
Jul 18, 2012 6.460 6.540 6.460 6.540 357 +0.04(+0.61%)
Jul 17, 2012 6.500 6.500 6.500 6.500 1,634 +0.00(+0.00%)
Jul 16, 2012 6.510 6.718 6.500 6.500 9,412 -0.01(-0.15%)
Jul 13, 2012 6.510 6.510 6.510 6.510 300 -0.02(-0.31%)
Jul 11, 2012 6.600 6.530 6.530 6.530 1,200 +0.02(+0.31%)
Jul 10, 2012 6.510 6.750 6.500 6.510 3,300 +0.01(+0.15%)
Jul 09, 2012 6.530 6.530 6.500 6.500 8,111 -0.05(-0.76%)
Jul 06, 2012 6.550 6.550 6.550 6.550 100 -0.06(-0.91%)
Jul 05, 2012 6.800 6.800 6.610 6.610 2,294 -0.28(-4.06%)
Jul 03, 2012 6.670 6.890 6.670 6.890 389 +0.25(+3.77%)
Jul 02, 2012 6.700 6.700 6.640 6.640 1,248 +0.07(+1.07%)
Jun 29, 2012 6.500 6.850 6.500 6.570 2,639 +0.11(+1.70%)
Jun 28, 2012 6.820 6.820 6.440 6.460 17,300 -0.40(-5.83%)
Jun 27, 2012 6.770 6.940 6.770 6.860 3,798 -0.08(-1.15%)
Jun 26, 2012 6.570 6.940 6.570 6.940 5,996 +0.44(+6.75%)
Jun 25, 2012 6.400 6.550 6.400 6.501 3,398 +0.00(+0.02%)
Jun 22, 2012 6.500 6.600 6.500 6.500 2,310 +0.00(+0.00%)
Jun 21, 2012 6.430 6.770 6.430 6.500 4,298 +0.00(+0.00%)
Jun 20, 2012 6.450 6.550 6.401 6.500 9,668 -0.05(-0.75%)
Jun 19, 2012 6.300 6.549 6.300 6.549 42,690 +0.25(+3.95%)
Jun 18, 2012 6.480 6.490 6.200 6.300 8,973 -0.18(-2.78%)
Jun 15, 2012 6.570 6.659 6.270 6.480 3,790 -0.02(-0.37%)
Jun 14, 2012 6.570 6.590 6.504 6.504 1,164 +0.00(+0.06%)
Jun 13, 2012 6.540 6.690 6.280 6.500 4,523 +0.00(+0.00%)
Jun 12, 2012 6.510 6.580 6.500 6.500 2,475 +0.00(+0.00%)
Jun 11, 2012 6.630 7.000 6.500 6.500 5,275 +0.08(+1.25%)
Jun 08, 2012 6.240 6.500 6.230 6.420 5,286 -0.18(-2.73%)
Jun 07, 2012 6.690 6.690 6.600 6.600 600 -0.15(-2.22%)
Jun 06, 2012 6.520 6.750 6.520 6.750 300 +0.25(+3.85%)
Jun 05, 2012 6.500 6.500 6.500 6.500 800 +0.00(+0.00%)
Jun 04, 2012 6.430 6.520 6.400 6.500 10,315 -0.05(-0.76%)
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.