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, 2018 53.60 53.85 53.00 53.05 26,128 -0.53(-0.98%)
May 30, 2018 52.53 53.77 52.53 53.58 20,947 +1.15(+2.19%)
May 29, 2018 52.98 53.08 52.08 52.43 20,937 -0.80(-1.50%)
May 25, 2018 53.23 53.23 53.23 0 +0.00(+0.00%)
May 24, 2018 53.43 53.43 52.58 53.23 17,156 -0.20(-0.37%)
May 23, 2018 53.48 53.77 53.23 53.43 11,830 -0.20(-0.37%)
May 22, 2018 53.48 54.22 53.48 53.62 19,707 +0.25(+0.47%)
May 21, 2018 53.18 53.67 53.18 53.38 10,811 +0.35(+0.66%)
May 18, 2018 53.67 53.67 52.93 53.03 16,052 +0.05(+0.09%)
May 17, 2018 52.58 53.28 52.58 52.98 20,579 +0.40(+0.76%)
May 16, 2018 52.03 52.73 52.03 52.58 17,707 +0.60(+1.15%)
May 15, 2018 51.38 52.43 51.38 51.98 13,572 +0.45(+0.87%)
May 14, 2018 51.93 52.18 51.43 51.53 17,061 -0.50(-0.96%)
May 11, 2018 52.43 52.78 51.98 52.03 17,043 -0.45(-0.86%)
May 10, 2018 52.13 52.73 51.98 52.48 21,042 +0.40(+0.77%)
May 09, 2018 51.63 52.73 51.63 52.08 29,794 +0.60(+1.16%)
May 08, 2018 50.43 51.53 50.43 51.48 107,717 +0.90(+1.78%)
May 07, 2018 50.43 50.98 50.03 50.58 88,805 +0.10(+0.20%)
May 04, 2018 49.93 51.03 49.88 50.48 82,118 +0.25(+0.50%)
May 03, 2018 50.13 50.48 49.78 50.23 30,336 -0.25(-0.49%)
May 02, 2018 50.28 50.93 49.93 50.48 41,405 +0.10(+0.20%)
May 01, 2018 49.98 50.53 49.33 50.38 43,399 +0.35(+0.70%)
Apr 30, 2018 50.33 51.08 49.93 50.03 58,266 -0.30(-0.59%)
Apr 27, 2018 50.33 50.78 50.13 50.33 28,587 -0.05(-0.10%)
Apr 26, 2018 50.13 50.68 49.68 50.38 74,195 +0.20(+0.40%)
Apr 25, 2018 49.98 50.63 49.88 50.18 109,438 +0.15(+0.30%)
Apr 24, 2018 49.33 50.03 48.89 50.03 333,204 +0.65(+1.31%)
Apr 23, 2018 48.69 49.53 48.69 49.38 186,170 +0.30(+0.61%)
Apr 20, 2018 48.04 49.14 46.54 49.09 357,470 +6.93(+16.45%)
Apr 19, 2018 41.55 42.80 41.55 42.15 19,839 +0.40(+0.96%)
Apr 18, 2018 42.15 42.20 41.59 41.75 16,383 -0.45(-1.06%)
Apr 17, 2018 42.30 42.45 41.50 42.20 15,705 +0.00(+0.00%)
Apr 16, 2018 41.85 42.55 40.21 42.20 20,046 +0.75(+1.80%)
Apr 13, 2018 42.35 42.35 41.35 41.45 10,155 -0.65(-1.54%)
Apr 12, 2018 42.25 42.45 41.57 42.10 21,419 +0.20(+0.48%)
Apr 11, 2018 42.65 42.95 41.70 41.90 19,239 -1.20(-2.78%)
Apr 10, 2018 41.00 43.35 40.66 43.10 101,793 +2.34(+5.75%)
Apr 09, 2018 40.85 41.08 39.81 40.75 72,656 -0.05(-0.12%)
Apr 06, 2018 41.40 41.70 39.73 40.80 80,965 -0.90(-2.15%)
Apr 05, 2018 41.30 41.90 39.71 41.70 47,612 +0.65(+1.58%)
Apr 04, 2018 39.96 41.45 39.96 41.05 21,787 +0.80(+1.98%)
Apr 03, 2018 39.71 40.36 39.61 40.26 20,297 +0.80(+2.02%)
Apr 02, 2018 39.96 40.70 39.01 39.46 50,687 -0.40(-1.00%)
Mar 29, 2018 39.86 39.86 39.86 0 -0.05(-0.13%)
Mar 28, 2018 39.51 40.46 38.71 39.91 41,374 +0.55(+1.39%)
Mar 27, 2018 39.16 40.36 39.16 39.36 25,172 -0.25(-0.63%)
Mar 26, 2018 39.61 40.41 38.41 39.61 24,774 +0.65(+1.66%)
Mar 23, 2018 39.66 40.01 38.96 38.96 20,380 +0.05(+0.13%)
Mar 22, 2018 39.81 40.10 38.91 38.91 13,858 -1.35(-3.35%)
Mar 21, 2018 38.51 40.56 38.51 40.26 8,769 +0.10(+0.25%)
Mar 20, 2018 40.01 40.56 39.91 40.16 9,050 -0.40(-0.98%)
Mar 19, 2018 40.51 40.90 39.81 40.56 20,877 -0.10(-0.25%)
Mar 16, 2018 40.36 41.18 40.31 40.66 50,954 +0.25(+0.62%)
Mar 15, 2018 40.01 40.90 40.01 40.41 9,024 +0.00(+0.00%)
Mar 14, 2018 41.00 41.00 40.21 40.41 31,155 -0.30(-0.74%)
Mar 13, 2018 40.90 41.65 39.06 40.70 23,637 -0.10(-0.24%)
Mar 12, 2018 38.71 41.00 38.71 40.80 23,220 +0.70(+1.74%)
Mar 09, 2018 40.21 40.36 39.88 40.11 27,032 +0.05(+0.12%)
Mar 08, 2018 39.61 40.16 39.51 40.06 43,335 +0.35(+0.88%)
Mar 07, 2018 38.01 39.81 38.01 39.71 11,626 +1.25(+3.24%)
Mar 06, 2018 38.31 38.71 37.76 38.46 12,052 +0.35(+0.92%)
Mar 05, 2018 32.52 38.31 32.52 38.11 17,207 +0.50(+1.33%)
Mar 02, 2018 36.66 37.81 36.66 37.61 14,940 +1.00(+2.72%)
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.