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, 2017 38.02 38.02 36.78 37.77 20,020 -0.10(-0.26%)
May 30, 2017 37.92 38.12 37.82 37.87 8,932 -0.20(-0.52%)
May 26, 2017 38.12 38.32 37.53 38.07 8,327 -0.25(-0.64%)
May 25, 2017 38.36 38.51 38.17 38.32 6,024 +0.05(+0.13%)
May 24, 2017 38.81 38.88 37.87 38.27 9,498 -0.25(-0.64%)
May 23, 2017 38.41 38.86 37.64 38.51 32,454 +0.05(+0.13%)
May 22, 2017 38.02 38.46 38.02 38.46 8,181 +0.39(+1.04%)
May 19, 2017 38.12 38.56 37.82 38.07 12,020 -0.15(-0.39%)
May 18, 2017 38.32 38.81 37.87 38.22 12,451 +0.20(+0.52%)
May 17, 2017 39.75 39.75 37.87 38.02 15,348 -2.47(-6.09%)
May 16, 2017 39.45 40.68 39.38 40.49 14,979 +0.89(+2.24%)
May 15, 2017 39.20 39.65 39.13 39.60 8,694 +0.74(+1.90%)
May 12, 2017 39.55 40.19 38.86 38.86 17,781 -1.08(-2.72%)
May 11, 2017 39.45 40.93 39.35 39.94 13,619 -0.20(-0.49%)
May 10, 2017 40.39 40.58 39.60 40.14 8,344 -0.25(-0.61%)
May 09, 2017 41.18 41.42 40.24 40.39 21,244 -0.84(-2.03%)
May 08, 2017 40.58 41.32 40.58 41.23 10,382 +0.05(+0.12%)
May 05, 2017 41.45 41.87 41.03 41.18 9,834 -0.20(-0.48%)
May 04, 2017 40.98 41.62 40.93 41.37 14,395 +0.25(+0.60%)
May 03, 2017 40.78 41.42 40.68 41.13 11,452 +0.15(+0.36%)
May 02, 2017 41.08 41.08 40.68 40.98 12,311 -0.05(-0.12%)
May 01, 2017 41.62 41.62 40.34 41.03 18,690 +0.10(+0.24%)
Apr 28, 2017 41.92 41.92 40.83 40.93 12,313 -0.89(-2.12%)
Apr 27, 2017 41.23 42.21 41.23 41.82 20,863 +0.44(+1.07%)
Apr 26, 2017 40.98 41.67 40.98 41.37 38,539 +0.35(+0.84%)
Apr 25, 2017 41.13 41.77 39.65 41.03 33,767 +0.10(+0.24%)
Apr 24, 2017 40.44 41.08 40.14 40.93 30,227 +0.99(+2.47%)
Apr 21, 2017 39.50 40.39 39.50 39.94 40,046 +0.10(+0.25%)
Apr 20, 2017 39.10 40.04 39.10 39.84 38,547 +0.94(+2.41%)
Apr 19, 2017 38.66 39.06 38.32 38.91 17,014 +0.20(+0.51%)
Apr 18, 2017 38.07 38.86 38.02 38.71 10,417 +0.39(+1.03%)
Apr 17, 2017 38.02 38.46 37.69 38.32 14,104 +0.69(+1.83%)
Apr 13, 2017 38.46 38.46 37.48 37.63 15,222 -0.79(-2.05%)
Apr 12, 2017 38.41 38.51 37.72 38.41 14,537 -0.39(-1.02%)
Apr 11, 2017 38.07 38.91 37.97 38.81 15,546 +0.64(+1.68%)
Apr 10, 2017 38.81 39.35 37.92 38.17 22,940 -0.99(-2.52%)
Apr 07, 2017 38.71 39.25 38.61 39.15 27,748 +0.44(+1.15%)
Apr 06, 2017 38.51 38.91 38.21 38.71 20,369 +0.39(+1.03%)
Apr 05, 2017 38.66 39.84 38.27 38.32 39,095 -0.15(-0.38%)
Apr 04, 2017 38.81 38.91 38.27 38.46 22,315 -0.30(-0.76%)
Apr 03, 2017 39.75 39.80 38.71 38.76 18,896 -1.08(-2.72%)
Mar 31, 2017 39.66 39.99 39.55 39.84 40,318 +0.00(+0.00%)
Mar 30, 2017 40.29 40.29 39.70 39.84 51,015 -0.59(-1.46%)
Mar 29, 2017 39.70 40.93 39.55 40.44 51,890 +0.59(+1.49%)
Mar 28, 2017 38.66 39.94 37.92 39.84 38,052 +1.28(+3.32%)
Mar 27, 2017 37.43 38.66 37.33 38.56 33,927 +0.79(+2.09%)
Mar 24, 2017 37.77 37.92 37.53 37.77 18,466 +0.15(+0.39%)
Mar 23, 2017 37.33 37.77 37.23 37.63 38,107 +0.20(+0.53%)
Mar 22, 2017 37.38 37.72 37.38 37.43 96,866 -0.10(-0.26%)
Mar 21, 2017 37.87 37.87 37.43 37.53 136,559 +0.00(+0.00%)
Mar 20, 2017 37.82 38.12 37.38 37.53 95,516 -0.39(-1.04%)
Mar 17, 2017 37.23 37.97 37.23 37.92 58,867 +0.69(+1.85%)
Mar 16, 2017 37.33 38.02 37.13 37.23 47,049 +0.00(+0.00%)
Mar 15, 2017 37.13 37.77 37.13 37.23 12,038 -0.10(-0.26%)
Mar 14, 2017 36.93 37.87 36.74 37.33 18,234 +0.05(+0.13%)
Mar 13, 2017 36.93 37.72 36.84 37.28 15,593 +0.20(+0.53%)
Mar 10, 2017 37.67 38.32 36.89 37.08 12,549 -0.54(-1.44%)
Mar 09, 2017 37.92 38.27 37.28 37.63 24,524 -0.30(-0.78%)
Mar 08, 2017 38.12 38.32 37.63 37.92 27,870 -0.39(-1.03%)
Mar 07, 2017 37.63 38.51 37.63 38.32 23,148 +0.64(+1.70%)
Mar 06, 2017 37.92 38.17 37.58 37.67 20,150 -0.49(-1.29%)
Mar 03, 2017 38.51 38.56 37.92 38.17 10,823 -0.35(-0.90%)
Mar 02, 2017 39.06 39.15 38.51 38.51 15,260 -0.49(-1.26%)
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.