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 30, 2008 24.48 24.52 23.95 24.11 4,665 +0.12(+0.49%)
May 29, 2008 24.49 24.49 23.55 23.99 10,919 +0.23(+0.98%)
May 28, 2008 24.34 24.34 23.10 23.75 2,469 -0.15(-0.61%)
May 27, 2008 24.58 24.58 23.87 23.90 1,427 -0.63(-2.58%)
May 26, 2008 24.53 25.64 24.14 24.53 1,233 +0.00(+0.00%)
May 23, 2008 24.53 25.64 24.14 24.53 1,233 +0.00(+0.00%)
May 22, 2008 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
May 21, 2008 24.21 24.53 23.38 24.53 3,845 -0.25(-1.02%)
May 20, 2008 24.74 25.06 24.16 24.79 2,718 -0.28(-1.13%)
May 19, 2008 25.51 25.51 24.87 25.07 616 +0.24(+0.98%)
May 16, 2008 25.74 25.74 24.83 24.83 616 +0.24(+0.99%)
May 15, 2008 25.29 25.29 24.14 24.58 877 -0.09(-0.36%)
May 14, 2008 24.92 25.02 24.67 24.67 812 -0.03(-0.12%)
May 13, 2008 24.36 25.33 23.79 24.70 2,168 +0.15(+0.60%)
May 12, 2008 24.36 25.34 24.06 24.55 4,373 +0.36(+1.49%)
May 09, 2008 23.25 24.19 23.25 24.19 2,465 +0.13(+0.53%)
May 08, 2008 26.18 26.28 23.91 24.07 5,845 -2.03(-7.80%)
May 07, 2008 25.75 26.11 25.61 26.10 6,372 +0.31(+1.21%)
May 06, 2008 24.43 25.79 24.43 25.79 9,095 +1.52(+6.26%)
May 05, 2008 24.27 24.27 23.85 24.27 4,262 +0.42(+1.75%)
May 02, 2008 24.11 24.11 23.85 23.85 205 +0.18(+0.78%)
May 01, 2008 23.61 24.07 23.61 23.67 1,316 -0.18(-0.78%)
Apr 30, 2008 23.09 24.08 23.09 23.85 6,878 +0.76(+3.29%)
Apr 29, 2008 22.99 23.09 22.89 23.09 1,532 +0.25(+1.11%)
Apr 28, 2008 22.99 22.99 22.73 22.84 1,078 +0.07(+0.30%)
Apr 25, 2008 23.18 23.18 22.77 22.77 2,259 -0.01(-0.04%)
Apr 24, 2008 22.69 22.92 22.69 22.78 1,387 +0.09(+0.39%)
Apr 23, 2008 22.86 22.86 22.68 22.69 6,060 -0.14(-0.60%)
Apr 22, 2008 22.73 23.07 22.73 22.83 1,458 -0.08(-0.34%)
Apr 21, 2008 22.70 23.02 22.70 22.91 410 -0.17(-0.72%)
Apr 18, 2008 23.03 23.07 22.74 23.07 1,623 +0.39(+1.72%)
Apr 17, 2008 22.69 22.95 22.68 22.68 5,649 -0.01(-0.04%)
Apr 16, 2008 22.78 23.12 22.68 22.69 4,124 +0.00(+0.00%)
Apr 15, 2008 22.88 22.89 22.69 22.69 12,555 -0.01(-0.04%)
Apr 14, 2008 23.01 23.13 22.68 22.70 2,003 -0.22(-0.98%)
Apr 11, 2008 22.88 23.24 22.88 22.93 3,416 +0.05(+0.21%)
Apr 10, 2008 22.71 23.07 22.71 22.88 1,501 +0.00(+0.00%)
Apr 09, 2008 23.12 23.12 22.72 22.88 1,232 +0.16(+0.69%)
Apr 08, 2008 23.05 23.38 22.68 22.72 7,144 -0.82(-3.47%)
Apr 07, 2008 23.37 23.54 22.82 23.54 2,586 +0.24(+1.01%)
Apr 04, 2008 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
Apr 03, 2008 22.92 23.31 22.92 23.31 441 +0.20(+0.88%)
Apr 02, 2008 23.65 23.65 23.10 23.10 8,275 -0.13(-0.55%)
Apr 01, 2008 23.46 23.46 23.16 23.23 10,141 -0.13(-0.54%)
Mar 31, 2008 22.76 23.36 22.73 23.36 2,362 +0.50(+2.17%)
Mar 28, 2008 22.78 23.05 22.69 22.86 7,364 -0.02(-0.09%)
Mar 27, 2008 23.01 23.16 22.88 22.88 13,079 +0.02(+0.09%)
Mar 26, 2008 22.83 22.93 22.83 22.86 4,111 -0.02(-0.09%)
Mar 25, 2008 22.91 23.02 22.88 22.88 3,225 -0.04(-0.17%)
Mar 24, 2008 23.35 23.35 22.92 22.92 1,366 -0.07(-0.30%)
Mar 21, 2008 22.65 22.99 22.64 22.99 1,078 +0.00(+0.00%)
Mar 20, 2008 22.65 22.99 22.64 22.99 1,078 +0.35(+1.55%)
Mar 19, 2008 22.89 22.89 22.59 22.64 14,934 -0.40(-1.73%)
Mar 18, 2008 23.39 23.46 23.03 23.03 30,302 -0.28(-1.21%)
Mar 17, 2008 22.99 23.49 22.88 23.32 13,239 -0.03(-0.13%)
Mar 14, 2008 23.63 23.83 23.10 23.35 36,834 -0.95(-3.93%)
Mar 13, 2008 24.33 24.33 23.83 24.30 7,211 +0.20(+0.85%)
Mar 12, 2008 24.14 24.34 24.10 24.10 8,367 -0.23(-0.96%)
Mar 11, 2008 22.88 24.34 22.88 24.33 20,230 +1.21(+5.22%)
Mar 10, 2008 23.38 23.45 23.12 23.12 2,090 -0.34(-1.45%)
Mar 07, 2008 23.66 23.66 23.39 23.46 516 -0.19(-0.82%)
Mar 06, 2008 23.66 23.66 23.66 23.66 3,656 +0.25(+1.08%)
Mar 05, 2008 23.65 23.65 23.39 23.40 1,129 -0.43(-1.80%)
Mar 04, 2008 24.61 24.80 23.83 23.83 1,027 -0.89(-3.58%)
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.