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 (%)
Aug 30, 2013 20.74 21.03 19.06 19.42 0 -1.39(-6.69%)
Aug 29, 2013 19.98 21.32 19.98 20.81 8,660 +0.17(+0.80%)
Aug 28, 2013 20.68 21.90 20.31 20.65 0 -0.06(-0.28%)
Aug 27, 2013 21.97 22.05 20.59 20.71 16,394 -1.35(-6.13%)
Aug 26, 2013 22.43 22.44 22.03 22.06 0 +0.15(+0.67%)
Aug 23, 2013 21.84 22.09 21.43 21.91 0 +0.05(+0.22%)
Aug 22, 2013 21.66 22.35 20.67 21.87 9,118 +1.11(+5.35%)
Aug 21, 2013 20.33 20.85 19.99 20.76 0 +0.19(+0.95%)
Aug 20, 2013 20.38 21.17 19.92 20.56 21,942 +0.02(+0.09%)
Aug 19, 2013 21.45 21.48 20.46 20.54 22,649 -0.95(-4.44%)
Aug 16, 2013 22.15 22.58 21.50 21.50 0 -0.76(-3.41%)
Aug 15, 2013 23.37 23.37 22.25 22.26 12,339 -1.16(-4.95%)
Aug 14, 2013 23.62 23.75 23.32 23.41 6,157 -0.18(-0.74%)
Aug 13, 2013 23.51 23.72 23.33 23.59 17,675 +0.12(+0.50%)
Aug 12, 2013 22.84 23.60 22.50 23.47 24,034 +0.37(+1.60%)
Aug 09, 2013 23.61 23.61 23.10 23.10 7,962 -0.52(-2.18%)
Aug 08, 2013 23.50 23.97 23.02 23.62 12,406 +0.26(+1.13%)
Aug 07, 2013 22.74 23.60 22.57 23.36 18,411 +0.41(+1.78%)
Aug 06, 2013 22.94 23.14 22.21 22.95 49,028 -0.14(-0.59%)
Aug 05, 2013 24.05 24.13 22.96 23.08 58,038 -1.05(-4.36%)
Aug 02, 2013 23.71 24.15 23.47 24.13 18,640 +0.38(+1.60%)
Aug 01, 2013 23.79 24.05 22.79 23.75 38,533 -0.02(-0.08%)
Jul 31, 2013 24.12 24.42 23.52 23.77 0 -0.24(-1.01%)
Jul 30, 2013 23.98 24.63 23.64 24.02 0 -0.11(-0.44%)
Jul 29, 2013 25.18 25.18 23.50 24.12 0 -1.18(-4.66%)
Jul 26, 2013 25.93 26.18 25.23 25.30 0 -0.72(-2.77%)
Jul 25, 2013 24.46 26.27 24.14 26.02 0 +1.41(+5.74%)
Jul 24, 2013 24.69 24.84 24.54 24.61 0 +0.05(+0.20%)
Jul 23, 2013 24.39 24.86 24.29 24.56 0 +0.28(+1.16%)
Jul 22, 2013 23.36 24.42 23.01 24.28 0 +0.92(+3.92%)
Jul 19, 2013 23.56 23.68 23.06 23.37 0 -0.22(-0.95%)
Jul 18, 2013 23.82 23.85 23.07 23.59 0 +0.08(+0.33%)
Jul 17, 2013 24.24 24.24 22.15 23.51 23,498 -0.73(-3.01%)
Jul 16, 2013 22.70 24.92 22.22 24.24 0 +1.76(+7.84%)
Jul 15, 2013 21.99 22.70 21.99 22.48 0 +0.49(+2.21%)
Jul 12, 2013 22.00 22.34 21.91 21.99 0 -0.10(-0.44%)
Jul 11, 2013 22.39 22.39 21.91 22.09 0 -0.12(-0.53%)
Jul 10, 2013 22.21 22.34 22.08 22.21 0 -0.05(-0.22%)
Jul 09, 2013 22.37 22.38 22.10 22.26 0 +0.16(+0.70%)
Jul 08, 2013 21.57 22.33 21.18 22.10 0 +0.88(+4.13%)
Jul 05, 2013 20.88 21.53 20.72 21.22 0 +0.68(+3.32%)
Jul 03, 2013 20.44 20.81 19.97 20.54 0 +0.04(+0.19%)
Jul 02, 2013 21.92 22.20 20.35 20.50 0 -1.40(-6.40%)
Jul 01, 2013 21.29 22.39 20.95 21.91 0 +0.79(+3.73%)
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%)
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.