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 (%)
Jun 28, 2013 20.94 21.27 18.99 21.12 1,048,032 +0.01(+0.05%)
Jun 27, 2013 21.27 21.43 20.57 21.11 0 -0.29(-1.37%)
Jun 26, 2013 21.83 22.39 21.18 21.40 0 -0.44(-2.01%)
Jun 25, 2013 21.89 22.30 21.42 21.84 0 -0.04(-0.18%)
Jun 24, 2013 21.12 21.91 20.49 21.88 0 +0.83(+3.93%)
Jun 21, 2013 21.41 21.41 20.46 21.05 20,063 -0.22(-1.05%)
Jun 20, 2013 21.03 21.29 20.44 21.27 0 +0.01(+0.05%)
Jun 19, 2013 21.66 22.08 21.08 21.26 0 -0.23(-1.06%)
Jun 18, 2013 20.88 22.11 20.88 21.49 0 +0.61(+2.91%)
Jun 17, 2013 20.60 21.37 20.60 20.88 0 +0.17(+0.80%)
Jun 14, 2013 20.80 21.19 20.45 20.72 0 -0.24(-1.16%)
Jun 13, 2013 20.91 21.04 20.68 20.96 6,971 -0.12(-0.55%)
Jun 12, 2013 21.72 22.22 20.45 21.08 21,123 -0.58(-2.70%)
Jun 11, 2013 21.44 22.07 21.44 21.66 12,600 +0.00(+0.00%)
Jun 10, 2013 21.63 22.06 21.14 21.66 0 +0.24(+1.14%)
Jun 07, 2013 22.24 22.24 21.17 21.42 0 -0.01(-0.05%)
Jun 06, 2013 20.75 22.31 20.75 21.43 0 +0.76(+3.67%)
Jun 05, 2013 20.54 20.95 20.54 20.67 0 -0.03(-0.14%)
Jun 04, 2013 21.06 21.16 19.94 20.70 0 -0.40(-1.89%)
Jun 03, 2013 20.74 21.18 20.72 21.10 28,312 +0.22(+1.07%)
May 31, 2013 20.62 21.17 20.62 20.87 20,059 +0.22(+1.08%)
May 30, 2013 20.40 20.69 20.40 20.65 0 +0.03(+0.14%)
May 29, 2013 20.48 20.69 20.44 20.62 11,576 +0.16(+0.76%)
May 28, 2013 20.25 20.69 20.25 20.46 19,517 +0.15(+0.72%)
May 24, 2013 20.44 20.44 19.84 20.32 0 +0.08(+0.38%)
May 23, 2013 20.08 20.43 19.63 20.24 0 +0.14(+0.68%)
May 22, 2013 20.02 20.44 20.00 20.10 0 +0.15(+0.73%)
May 21, 2013 20.00 20.09 19.48 19.96 0 +0.04(+0.20%)
May 20, 2013 19.81 20.09 19.71 19.92 0 +0.05(+0.24%)
May 17, 2013 19.88 20.01 19.67 19.87 0 +0.09(+0.44%)
May 16, 2013 20.33 20.34 18.96 19.78 13,301 -0.53(-2.59%)
May 15, 2013 20.03 20.94 20.03 20.31 0 +0.50(+2.51%)
May 13, 2013 19.81 19.81 19.13 19.81 0 +0.02(+0.10%)
May 10, 2013 19.62 19.88 19.50 19.79 0 +0.22(+1.14%)
May 09, 2013 19.47 19.57 19.27 19.57 0 +0.06(+0.30%)
May 08, 2013 19.70 19.70 19.08 19.51 0 +0.25(+1.31%)
May 07, 2013 18.75 19.67 18.75 19.26 0 +0.43(+2.27%)
May 06, 2013 18.50 18.98 18.44 18.83 0 +0.36(+1.95%)
May 03, 2013 18.25 18.48 18.24 18.47 0 +0.22(+1.23%)
May 02, 2013 18.38 18.38 18.00 18.24 0 +0.02(+0.11%)
May 01, 2013 17.91 18.50 17.77 18.23 0 +0.21(+1.19%)
Apr 30, 2013 18.01 18.18 17.96 18.01 0 -0.05(-0.27%)
Apr 29, 2013 18.02 18.20 17.66 18.06 13,891 +0.14(+0.76%)
Apr 26, 2013 17.70 17.99 17.70 17.92 10,182 +0.22(+1.27%)
Apr 25, 2013 17.76 17.77 17.70 17.70 12,388 -0.07(-0.38%)
Apr 24, 2013 17.86 17.86 17.31 17.77 0 +0.00(+0.00%)
Apr 23, 2013 17.87 17.97 17.72 17.77 18,196 +0.08(+0.44%)
Apr 22, 2013 17.86 17.98 17.19 17.69 31,199 -0.30(-1.68%)
Apr 19, 2013 18.02 18.20 17.52 17.99 8,490 -0.39(-2.12%)
Apr 18, 2013 18.49 18.49 17.04 18.38 23,016 +0.11(+0.59%)
Apr 17, 2013 18.36 18.42 18.19 18.27 7,313 -0.12(-0.64%)
Apr 16, 2013 18.23 18.45 18.01 18.39 7,598 +0.39(+2.16%)
Apr 15, 2013 18.45 18.45 18.00 18.00 7,730 -0.26(-1.44%)
Apr 12, 2013 18.12 18.43 17.96 18.26 6,254 -0.15(-0.79%)
Apr 11, 2013 18.44 18.45 18.18 18.41 6,211 +0.05(+0.27%)
Apr 10, 2013 18.38 18.45 18.18 18.36 7,759 +0.14(+0.75%)
Apr 09, 2013 18.44 18.44 18.01 18.23 7,408 -0.01(-0.05%)
Apr 08, 2013 18.29 18.32 17.72 18.23 15,415 +0.15(+0.81%)
Apr 05, 2013 18.21 18.30 18.06 18.09 6,632 -0.12(-0.64%)
Apr 04, 2013 18.22 18.40 18.05 18.21 6,157 +0.06(+0.32%)
Apr 03, 2013 18.22 18.30 17.97 18.15 4,747 +0.07(+0.38%)
Apr 02, 2013 18.30 18.30 18.08 18.08 5,341 -0.07(-0.38%)
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.