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 30, 2014 22.57 22.72 22.53 22.53 6,287 -0.17(-0.75%)
Sep 29, 2014 22.62 22.87 22.52 22.70 8,412 -0.17(-0.74%)
Sep 26, 2014 22.69 22.87 22.33 22.87 5,648 +0.29(+1.28%)
Sep 25, 2014 22.93 23.00 22.56 22.58 9,231 -0.33(-1.44%)
Sep 24, 2014 22.96 23.00 22.91 22.91 7,764 -0.05(-0.22%)
Sep 23, 2014 23.08 23.69 22.94 22.96 11,175 -0.13(-0.56%)
Sep 22, 2014 23.06 23.19 22.54 23.09 27,425 -0.01(-0.04%)
Sep 19, 2014 22.90 23.10 22.83 23.10 32,092 +0.21(+0.92%)
Sep 18, 2014 22.28 23.00 22.27 22.89 44,270 +0.61(+2.74%)
Sep 17, 2014 22.48 22.48 21.88 22.28 11,267 +0.12(+0.54%)
Sep 16, 2014 22.71 22.71 22.05 22.16 3,464 -0.46(-2.03%)
Sep 15, 2014 22.14 22.62 21.64 22.62 20,919 +0.61(+2.77%)
Sep 12, 2014 22.00 22.17 21.32 22.01 11,187 +0.02(+0.09%)
Sep 11, 2014 22.05 22.17 21.69 21.99 19,050 -0.06(-0.27%)
Sep 10, 2014 22.64 22.64 21.98 22.05 34,199 -0.40(-1.78%)
Sep 09, 2014 22.51 22.90 22.40 22.45 5,287 -0.43(-1.88%)
Sep 08, 2014 22.48 23.08 22.34 22.88 21,882 +0.66(+2.97%)
Sep 05, 2014 22.60 22.60 22.09 22.22 10,126 -0.35(-1.55%)
Sep 04, 2014 22.04 22.59 22.04 22.57 11,627 +0.30(+1.35%)
Sep 03, 2014 22.32 22.40 21.77 22.27 11,273 -0.20(-0.89%)
Sep 02, 2014 22.10 22.59 22.10 22.47 24,109 +0.47(+2.14%)
Aug 29, 2014 21.87 22.00 22.00 22.00 10,600 -0.02(-0.09%)
Aug 28, 2014 21.85 22.24 21.50 22.02 19,529 +0.03(+0.14%)
Aug 27, 2014 22.43 22.43 21.78 21.99 16,917 -0.49(-2.18%)
Aug 26, 2014 22.33 22.59 22.12 22.48 11,032 +0.08(+0.36%)
Aug 25, 2014 22.56 22.58 22.33 22.40 6,078 -0.18(-0.80%)
Aug 22, 2014 22.50 22.64 22.43 22.58 6,078 +0.22(+0.98%)
Aug 21, 2014 22.34 22.39 22.34 22.36 4,669 -0.08(-0.36%)
Aug 20, 2014 22.53 22.71 22.33 22.44 10,906 -0.15(-0.66%)
Aug 19, 2014 22.52 22.62 22.44 22.59 5,442 +0.15(+0.67%)
Aug 18, 2014 22.30 22.56 22.30 22.44 7,743 +0.13(+0.58%)
Aug 15, 2014 22.75 22.95 22.19 22.31 9,435 -0.36(-1.59%)
Aug 14, 2014 22.65 22.79 22.65 22.67 6,477 -0.27(-1.18%)
Aug 13, 2014 22.69 22.76 22.65 22.94 6,284 +0.15(+0.66%)
Aug 12, 2014 22.63 22.89 22.51 22.79 5,984 -0.01(-0.04%)
Aug 11, 2014 22.82 22.94 22.60 22.80 16,540 -0.18(-0.78%)
Aug 08, 2014 23.20 23.20 22.70 22.98 3,365 -0.17(-0.73%)
Aug 07, 2014 23.07 23.20 22.95 23.15 8,114 +0.05(+0.22%)
Aug 06, 2014 23.09 23.54 23.05 23.10 7,499 -0.01(-0.04%)
Aug 05, 2014 23.33 23.69 22.82 23.11 27,822 -0.07(-0.30%)
Aug 04, 2014 23.58 23.69 23.14 23.18 41,894 -0.26(-1.11%)
Aug 01, 2014 23.66 23.70 23.18 23.44 11,717 -0.17(-0.72%)
Jul 31, 2014 23.57 23.66 23.50 23.61 10,189 -0.08(-0.34%)
Jul 30, 2014 23.66 23.70 23.55 23.69 12,073 +0.13(+0.55%)
Jul 29, 2014 23.49 23.92 23.32 23.56 29,414 +0.13(+0.55%)
Jul 28, 2014 23.36 23.46 23.36 23.43 8,438 +0.14(+0.60%)
Jul 25, 2014 22.86 23.50 22.86 23.29 25,707 +0.39(+1.70%)
Jul 24, 2014 22.59 23.00 22.55 22.90 33,297 +0.40(+1.78%)
Jul 23, 2014 22.49 22.50 22.40 22.50 9,690 +0.08(+0.36%)
Jul 22, 2014 22.34 22.54 22.28 22.42 19,283 +0.01(+0.04%)
Jul 21, 2014 22.45 22.47 22.25 22.41 6,539 -0.09(-0.40%)
Jul 18, 2014 22.40 22.57 22.40 22.50 12,706 +0.10(+0.45%)
Jul 17, 2014 22.40 22.48 22.30 22.40 23,362 -0.07(-0.31%)
Jul 16, 2014 22.19 22.47 22.19 22.47 71,697 +0.08(+0.36%)
Jul 15, 2014 22.30 22.39 22.18 22.39 20,071 +0.10(+0.45%)
Jul 14, 2014 22.37 22.45 22.16 22.29 10,965 -0.01(-0.04%)
Jul 11, 2014 22.25 22.48 22.15 22.30 25,196 +0.04(+0.18%)
Jul 10, 2014 22.03 22.39 22.03 22.26 10,841 +0.04(+0.18%)
Jul 09, 2014 22.47 22.47 21.97 22.22 15,871 -0.14(-0.63%)
Jul 08, 2014 22.25 22.45 22.03 22.36 83,924 +0.11(+0.49%)
Jul 07, 2014 22.14 22.33 22.03 22.25 30,182 -0.11(-0.49%)
Jul 03, 2014 22.00 22.36 22.36 22.36 5,100 +0.27(+1.22%)
Jul 02, 2014 22.35 22.35 21.96 22.09 28,485 -0.31(-1.38%)
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.