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 (%)
Sep 28, 2007 28.90 28.90 28.44 28.44 2,700 -0.16(-0.56%)
Sep 27, 2007 28.65 28.82 28.60 28.60 1,900 +0.00(+0.00%)
Sep 26, 2007 28.92 28.92 28.50 28.60 1,516 +0.18(+0.63%)
Sep 25, 2007 28.60 28.66 28.42 28.42 3,400 -0.18(-0.63%)
Sep 24, 2007 28.70 28.70 28.60 28.60 996 -0.07(-0.24%)
Sep 21, 2007 29.00 29.00 28.67 28.67 6,580 -0.33(-1.14%)
Sep 20, 2007 28.95 29.34 28.80 29.00 3,004 -0.16(-0.55%)
Sep 19, 2007 28.65 29.42 28.65 29.16 6,254 +0.44(+1.53%)
Sep 18, 2007 28.75 28.83 28.72 28.72 925 +0.10(+0.35%)
Sep 17, 2007 29.34 29.34 28.62 28.62 300 -0.06(-0.21%)
Sep 14, 2007 28.71 28.71 28.68 28.68 300 -0.16(-0.55%)
Sep 13, 2007 28.59 28.84 28.46 28.84 2,930 +0.16(+0.56%)
Sep 12, 2007 28.73 28.87 28.58 28.68 3,300 +0.06(+0.21%)
Sep 11, 2007 29.03 29.23 28.40 28.62 12,337 -0.88(-2.98%)
Sep 10, 2007 28.50 29.50 28.50 29.50 3,400 +1.00(+3.51%)
Sep 07, 2007 29.23 29.23 28.35 28.50 8,641 -0.83(-2.83%)
Sep 06, 2007 29.58 29.59 29.20 29.33 1,400 -0.15(-0.51%)
Sep 05, 2007 29.55 29.55 28.80 29.48 6,000 -0.07(-0.24%)
Sep 04, 2007 29.67 29.67 29.54 29.55 2,400 -0.19(-0.64%)
Aug 31, 2007 29.80 29.82 29.74 29.74 1,758 -0.03(-0.10%)
Aug 30, 2007 30.02 30.02 29.66 29.77 3,400 -0.38(-1.26%)
Aug 29, 2007 30.93 31.00 30.00 30.15 7,875 +0.35(+1.17%)
Aug 28, 2007 30.24 30.24 29.80 29.80 1,100 -0.28(-0.93%)
Aug 27, 2007 30.48 30.53 30.00 30.08 2,560 -0.59(-1.92%)
Aug 24, 2007 30.68 30.99 30.09 30.67 6,810 -0.02(-0.07%)
Aug 23, 2007 29.70 30.69 29.62 30.69 1,400 +1.06(+3.58%)
Aug 22, 2007 29.70 29.70 29.40 29.63 2,921 -0.22(-0.74%)
Aug 21, 2007 30.00 30.03 29.78 29.85 2,100 -0.26(-0.86%)
Aug 20, 2007 29.60 30.11 29.54 30.11 800 +0.55(+1.86%)
Aug 17, 2007 30.00 30.93 29.56 29.56 2,946 +0.09(+0.31%)
Aug 16, 2007 30.23 30.52 29.47 29.47 5,600 -0.91(-3.00%)
Aug 15, 2007 29.98 30.38 29.51 30.38 6,018 +0.40(+1.35%)
Aug 14, 2007 30.19 30.40 29.92 29.98 17,545 +0.07(+0.22%)
Aug 13, 2007 30.40 30.61 29.83 29.91 8,288 +0.08(+0.27%)
Aug 10, 2007 29.83 30.05 29.81 29.83 5,500 -0.14(-0.47%)
Aug 09, 2007 30.15 30.20 29.82 29.97 6,901 -0.22(-0.73%)
Aug 08, 2007 29.95 30.36 29.89 30.19 10,698 +0.49(+1.65%)
Aug 07, 2007 29.50 29.70 29.49 29.70 6,760 +0.05(+0.17%)
Aug 06, 2007 29.47 29.73 29.47 29.65 9,021 +0.15(+0.51%)
Aug 03, 2007 29.50 29.96 29.15 29.50 7,707 -0.50(-1.67%)
Aug 02, 2007 30.19 30.19 29.65 30.00 10,428 +0.00(+0.00%)
Aug 01, 2007 30.18 30.21 29.92 30.00 11,978 -0.17(-0.56%)
Jul 31, 2007 30.16 30.18 29.93 30.17 4,435 +0.25(+0.84%)
Jul 30, 2007 29.76 30.06 29.76 29.92 13,497 -0.04(-0.13%)
Jul 27, 2007 30.15 30.48 29.88 29.96 30,959 -0.27(-0.89%)
Jul 26, 2007 30.59 30.64 30.01 30.23 17,619 -0.50(-1.63%)
Jul 25, 2007 30.73 30.80 30.55 30.73 10,720 +0.18(+0.59%)
Jul 24, 2007 30.76 30.76 30.52 30.55 11,760 -0.25(-0.81%)
Jul 23, 2007 30.80 30.80 30.50 30.80 15,814 +0.01(+0.03%)
Jul 20, 2007 30.80 30.99 30.78 30.79 20,311 +0.30(+0.98%)
Jul 19, 2007 32.00 33.50 30.47 30.49 123,886 +2.05(+7.21%)
Jul 18, 2007 28.74 28.74 28.35 28.44 7,257 -0.23(-0.80%)
Jul 17, 2007 28.69 28.75 28.67 28.67 4,743 +0.00(+0.00%)
Jul 16, 2007 28.86 28.86 28.52 28.67 1,610 -0.21(-0.73%)
Jul 13, 2007 28.78 28.99 28.57 28.88 4,400 +0.05(+0.17%)
Jul 12, 2007 28.85 29.00 28.37 28.83 21,075 -0.01(-0.03%)
Jul 11, 2007 28.73 28.85 28.44 28.84 11,087 +0.24(+0.84%)
Jul 10, 2007 28.61 28.81 28.36 28.60 8,748 +0.05(+0.18%)
Jul 09, 2007 28.71 28.98 28.53 28.55 7,570 -0.06(-0.21%)
Jul 06, 2007 28.52 28.63 28.52 28.61 1,950 +0.01(+0.03%)
Jul 05, 2007 29.00 29.09 28.60 28.60 4,935 -0.26(-0.90%)
Jul 03, 2007 29.25 29.48 28.86 28.86 5,293 -0.20(-0.69%)
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.