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, 2016 26.55 26.62 26.55 26.61 9,715 +0.00(+0.00%)
May 27, 2016 26.72 26.61 26.61 26.61 6,947 -0.06(-0.22%)
May 26, 2016 26.66 26.72 26.66 26.67 2,922 +0.03(+0.11%)
May 25, 2016 26.73 26.75 26.60 26.64 11,508 -0.07(-0.26%)
May 24, 2016 26.52 26.76 26.52 26.71 8,996 +0.21(+0.81%)
May 23, 2016 26.63 26.66 26.36 26.49 13,639 +0.07(+0.26%)
May 20, 2016 26.49 26.65 26.36 26.43 5,597 +0.07(+0.26%)
May 19, 2016 26.41 26.46 26.36 26.36 10,286 -0.18(-0.66%)
May 18, 2016 26.46 26.53 26.37 26.53 3,618 +0.16(+0.59%)
May 17, 2016 27.02 27.02 26.36 26.38 13,686 -0.69(-2.56%)
May 16, 2016 27.01 27.33 26.91 27.07 11,836 +0.37(+1.39%)
May 13, 2016 27.57 27.57 26.60 26.70 2,914 +0.10(+0.37%)
May 12, 2016 27.19 27.19 26.60 26.60 3,093 -0.21(-0.80%)
May 11, 2016 27.50 27.50 26.61 26.82 6,541 -0.07(-0.25%)
May 10, 2016 26.69 26.88 26.68 26.88 4,529 +0.20(+0.73%)
May 09, 2016 26.56 26.94 26.56 26.69 2,987 +0.17(+0.63%)
May 06, 2016 26.84 26.87 26.46 26.52 14,102 -0.50(-1.84%)
May 05, 2016 26.62 27.02 26.50 27.02 4,919 +0.57(+2.14%)
May 04, 2016 27.00 27.00 26.43 26.46 10,027 -0.46(-1.70%)
May 03, 2016 27.48 27.50 26.64 26.91 9,380 -0.82(-2.96%)
May 02, 2016 24.12 27.94 24.12 27.73 2,824 +0.29(+1.07%)
Apr 29, 2016 27.51 27.57 27.29 27.44 6,607 -0.28(-1.02%)
Apr 28, 2016 28.02 28.25 27.50 27.72 7,955 -0.34(-1.22%)
Apr 27, 2016 27.72 28.19 27.72 28.07 5,795 -0.05(-0.17%)
Apr 26, 2016 28.01 28.21 27.38 28.11 14,619 +0.01(+0.03%)
Apr 25, 2016 28.16 28.16 27.63 28.11 14,183 +0.10(+0.35%)
Apr 22, 2016 28.01 28.14 27.94 28.01 16,064 -0.11(-0.38%)
Apr 21, 2016 28.18 28.18 28.01 28.11 10,435 -0.02(-0.07%)
Apr 20, 2016 27.91 28.31 27.91 28.13 10,704 +0.21(+0.77%)
Apr 19, 2016 27.27 28.15 27.27 27.92 18,899 +0.60(+2.18%)
Apr 18, 2016 27.09 27.33 27.09 27.32 5,370 +0.19(+0.68%)
Apr 15, 2016 26.95 27.22 26.95 27.14 10,930 +0.07(+0.25%)
Apr 14, 2016 27.09 27.24 27.02 27.07 6,409 +0.04(+0.14%)
Apr 13, 2016 26.36 27.30 26.36 27.03 22,229 +0.67(+2.56%)
Apr 12, 2016 26.09 26.36 25.97 26.36 11,452 +0.31(+1.20%)
Apr 11, 2016 25.88 26.21 25.88 26.05 5,731 +0.39(+1.52%)
Apr 08, 2016 26.01 26.06 25.48 25.65 6,868 -0.22(-0.87%)
Apr 07, 2016 25.88 25.98 25.81 25.88 6,870 -0.12(-0.45%)
Apr 06, 2016 26.02 26.10 25.88 26.00 7,305 +0.04(+0.15%)
Apr 05, 2016 26.32 26.49 25.86 25.96 9,374 -0.34(-1.30%)
Apr 04, 2016 26.40 26.58 26.20 26.30 7,210 +0.31(+1.20%)
Apr 01, 2016 25.77 26.23 25.70 25.99 22,499 +0.20(+0.76%)
Mar 31, 2016 25.88 26.18 25.58 25.79 6,839 -0.11(-0.41%)
Mar 30, 2016 25.63 25.96 25.57 25.90 3,321 +0.37(+1.45%)
Mar 29, 2016 25.12 25.54 25.00 25.53 11,333 +0.39(+1.55%)
Mar 28, 2016 25.16 25.45 25.08 25.14 5,260 -0.04(-0.16%)
Mar 24, 2016 25.35 25.18 25.18 25.18 5,429 -0.08(-0.31%)
Mar 23, 2016 25.80 25.92 25.24 25.25 9,915 -0.60(-2.30%)
Mar 22, 2016 25.97 26.36 25.79 25.85 9,879 -0.25(-0.97%)
Mar 21, 2016 26.51 26.54 25.95 26.10 5,857 -0.37(-1.40%)
Mar 18, 2016 26.33 26.66 25.64 26.47 21,000 +0.31(+1.19%)
Mar 17, 2016 25.37 26.35 25.37 26.16 9,139 +0.65(+2.56%)
Mar 16, 2016 25.43 25.57 25.32 25.51 9,290 +0.12(+0.46%)
Mar 15, 2016 25.35 25.45 25.28 25.39 12,689 -0.01(-0.04%)
Mar 14, 2016 25.39 25.53 25.32 25.40 8,702 -0.08(-0.31%)
Mar 11, 2016 25.45 25.48 25.35 25.48 10,736 +0.10(+0.38%)
Mar 10, 2016 25.48 25.48 25.23 25.38 7,809 -0.02(-0.08%)
Mar 09, 2016 25.38 25.56 25.38 25.40 6,268 +0.02(+0.08%)
Mar 08, 2016 25.71 25.71 25.38 25.38 7,502 -0.35(-1.37%)
Mar 07, 2016 25.58 26.04 25.20 25.73 8,325 +0.11(+0.42%)
Mar 04, 2016 25.74 25.74 25.53 25.63 5,851 -0.09(-0.34%)
Mar 03, 2016 25.48 25.86 25.48 25.71 8,378 +0.14(+0.53%)
Mar 02, 2016 25.37 25.58 25.37 25.58 5,900 +0.00(+0.00%)
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.