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 (%)
May 31, 2007 28.09 28.46 28.08 28.33 7,885 -0.06(-0.21%)
May 30, 2007 28.24 28.45 28.24 28.39 6,237 -0.23(-0.82%)
May 29, 2007 28.12 28.66 28.12 28.62 8,167 +0.55(+1.98%)
May 25, 2007 28.18 28.18 27.54 28.07 10,333 +0.42(+1.51%)
May 24, 2007 28.13 28.22 27.54 27.65 12,837 -0.56(-2.00%)
May 23, 2007 28.60 28.72 28.17 28.21 4,243 -0.09(-0.31%)
May 22, 2007 28.08 28.46 28.08 28.30 11,334 +0.06(+0.21%)
May 21, 2007 28.13 28.40 27.99 28.24 6,592 +0.12(+0.42%)
May 18, 2007 28.02 28.17 27.83 28.13 15,477 +0.19(+0.70%)
May 17, 2007 27.94 28.09 27.82 27.93 13,894 +0.01(+0.03%)
May 16, 2007 27.87 28.20 27.68 27.92 18,731 +0.22(+0.81%)
May 15, 2007 27.59 27.96 27.59 27.70 19,545 +0.15(+0.53%)
May 14, 2007 28.14 28.15 27.55 27.55 18,117 -0.53(-1.87%)
May 11, 2007 27.80 28.39 27.75 28.08 18,562 +0.45(+1.62%)
May 10, 2007 27.70 28.06 27.60 27.63 25,469 -0.23(-0.84%)
May 09, 2007 28.06 28.06 27.50 27.86 13,318 +0.08(+0.28%)
May 08, 2007 27.94 27.94 27.50 27.79 14,459 -0.14(-0.49%)
May 07, 2007 28.27 28.32 27.80 27.92 16,102 -0.25(-0.90%)
May 04, 2007 28.04 28.21 27.85 28.18 13,004 +0.30(+1.08%)
May 03, 2007 27.93 28.22 27.78 27.87 8,312 +0.11(+0.39%)
May 02, 2007 27.84 27.91 27.74 27.77 10,398 +0.02(+0.07%)
May 01, 2007 27.97 28.22 27.73 27.75 17,397 -0.15(-0.52%)
Apr 30, 2007 27.92 27.99 27.75 27.89 24,306 +0.15(+0.53%)
Apr 27, 2007 28.20 28.67 27.75 27.75 14,376 -0.48(-1.69%)
Apr 26, 2007 28.28 28.49 28.14 28.22 10,890 -0.02(-0.07%)
Apr 25, 2007 28.51 29.00 28.24 28.24 7,143 -0.26(-0.92%)
Apr 24, 2007 28.33 28.51 28.23 28.51 8,926 -0.27(-0.95%)
Apr 23, 2007 29.32 29.32 28.48 28.78 7,942 -0.49(-1.66%)
Apr 20, 2007 29.71 29.71 29.18 29.27 10,441 +0.00(+0.00%)
Apr 19, 2007 29.56 29.56 28.87 29.27 11,341 -0.49(-1.64%)
Apr 18, 2007 30.51 30.82 29.75 29.75 10,816 -0.84(-2.74%)
Apr 17, 2007 30.18 31.15 30.18 30.59 11,772 +0.69(+2.31%)
Apr 16, 2007 29.09 29.90 29.09 29.90 6,043 +1.02(+3.54%)
Apr 13, 2007 28.65 28.88 28.54 28.88 12,061 +0.20(+0.71%)
Apr 12, 2007 28.63 29.10 28.60 28.67 7,115 +0.08(+0.27%)
Apr 11, 2007 28.98 28.98 28.40 28.60 12,935 -0.22(-0.77%)
Apr 10, 2007 28.73 29.28 28.60 28.82 11,319 +0.12(+0.41%)
Apr 09, 2007 28.75 28.93 28.70 28.70 14,998 -0.05(-0.17%)
Apr 05, 2007 29.02 29.02 28.75 28.75 4,187 -0.11(-0.37%)
Apr 04, 2007 28.89 29.13 28.86 28.86 9,605 -0.25(-0.87%)
Apr 03, 2007 28.75 29.44 28.73 29.11 9,647 +0.54(+1.87%)
Apr 02, 2007 28.84 28.84 28.23 28.57 13,952 -0.03(-0.10%)
Mar 30, 2007 28.59 28.88 28.23 28.60 21,355 +0.22(+0.79%)
Mar 29, 2007 29.22 29.22 28.28 28.38 23,784 -0.63(-2.18%)
Mar 28, 2007 29.44 29.44 29.01 29.01 13,814 -0.15(-0.50%)
Mar 27, 2007 29.28 29.33 29.12 29.16 33,181 -0.15(-0.50%)
Mar 26, 2007 29.61 29.61 29.22 29.30 8,676 -0.13(-0.43%)
Mar 23, 2007 29.39 29.50 29.39 29.43 6,775 +0.05(+0.17%)
Mar 22, 2007 29.87 30.13 29.35 29.38 9,238 -0.42(-1.40%)
Mar 21, 2007 29.96 30.04 29.37 29.80 14,405 -0.14(-0.46%)
Mar 20, 2007 29.69 29.94 29.65 29.94 4,632 +0.12(+0.39%)
Mar 19, 2007 29.78 30.03 29.45 29.82 17,247 +0.18(+0.59%)
Mar 16, 2007 30.17 30.31 29.62 29.65 46,293 -0.54(-1.77%)
Mar 15, 2007 29.94 30.18 29.82 30.18 10,075 +0.24(+0.81%)
Mar 14, 2007 29.46 29.94 29.40 29.94 10,863 +0.41(+1.38%)
Mar 13, 2007 30.06 29.76 29.53 29.53 19,686 -0.54(-1.78%)
Mar 12, 2007 29.86 30.12 29.66 30.06 12,134 +0.11(+0.36%)
Mar 09, 2007 29.57 29.96 29.37 29.96 17,131 +0.58(+1.99%)
Mar 08, 2007 29.62 29.62 29.37 29.37 11,925 -0.24(-0.82%)
Mar 07, 2007 29.80 29.89 29.40 29.62 15,601 -0.41(-1.36%)
Mar 06, 2007 30.04 30.37 29.72 30.02 8,994 +0.31(+1.05%)
Mar 05, 2007 29.69 30.51 29.37 29.71 18,879 -0.18(-0.62%)
Mar 02, 2007 29.70 30.06 29.65 29.90 12,907 +0.03(+0.10%)
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.