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, 2012 10.40 10.50 10.31 10.50 10,452 +0.00(+0.00%)
Sep 27, 2012 10.50 10.50 10.31 10.50 4,191 +0.06(+0.57%)
Sep 26, 2012 10.41 10.49 10.25 10.44 38,772 +0.04(+0.38%)
Sep 25, 2012 9.990 10.49 9.990 10.40 65,815 +0.47(+4.73%)
Sep 24, 2012 9.910 10.50 9.910 9.930 38,539 -0.52(-4.98%)
Sep 21, 2012 9.990 10.47 9.990 10.45 19,962 +0.18(+1.75%)
Sep 20, 2012 10.40 10.50 10.06 10.27 3,364 -0.03(-0.29%)
Sep 19, 2012 10.40 10.44 10.04 10.30 10,158 +0.37(+3.73%)
Sep 18, 2012 10.30 10.30 9.910 9.930 4,674 -0.33(-3.22%)
Sep 17, 2012 10.48 10.48 10.26 10.26 707 -0.24(-2.29%)
Sep 14, 2012 10.24 10.50 10.23 10.50 34,412 +0.10(+0.96%)
Sep 13, 2012 10.23 10.40 9.890 10.40 30,222 +0.21(+2.06%)
Sep 12, 2012 9.980 10.24 9.960 10.19 36,411 +0.48(+4.94%)
Sep 11, 2012 9.800 9.959 9.700 9.710 7,082 -0.09(-0.92%)
Sep 10, 2012 9.790 9.800 9.630 9.800 1,950 -0.17(-1.69%)
Sep 07, 2012 9.800 9.968 9.640 9.968 3,708 -0.06(-0.62%)
Sep 06, 2012 10.15 10.15 9.760 10.03 11,763 -0.13(-1.28%)
Sep 05, 2012 9.370 10.18 9.326 10.16 29,389 +0.89(+9.60%)
Sep 04, 2012 9.220 9.300 9.030 9.270 1,543 -0.13(-1.38%)
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%)
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.