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 (%)
Sep 30, 2016 29.22 29.60 28.86 29.08 15,588 +0.05(+0.17%)
Sep 29, 2016 29.55 29.58 28.90 29.03 13,221 -0.58(-1.95%)
Sep 28, 2016 29.84 29.86 29.43 29.61 11,335 -0.31(-1.05%)
Sep 27, 2016 29.73 30.16 29.59 29.92 9,382 +0.07(+0.23%)
Sep 26, 2016 29.63 30.04 29.47 29.85 17,446 +0.02(+0.07%)
Sep 23, 2016 29.95 30.22 29.73 29.83 5,473 -0.24(-0.78%)
Sep 22, 2016 30.20 30.20 29.87 30.07 6,390 -0.11(-0.36%)
Sep 21, 2016 30.17 30.29 30.17 30.18 2,777 +0.13(+0.42%)
Sep 20, 2016 29.93 30.11 29.71 30.05 10,190 +0.25(+0.82%)
Sep 19, 2016 29.79 29.80 29.50 29.80 3,908 +0.24(+0.80%)
Sep 16, 2016 29.39 30.10 29.23 29.57 30,350 +0.25(+0.87%)
Sep 15, 2016 28.99 29.56 28.96 29.31 4,813 +0.60(+2.08%)
Sep 14, 2016 29.60 29.60 28.55 28.72 9,682 -0.44(-1.51%)
Sep 13, 2016 29.77 30.01 29.12 29.16 9,001 -0.92(-3.07%)
Sep 12, 2016 29.71 30.11 29.24 30.08 4,773 +0.56(+1.89%)
Sep 09, 2016 30.11 30.12 29.52 29.52 6,830 -0.59(-1.95%)
Sep 08, 2016 29.81 30.27 29.81 30.11 4,611 +0.29(+0.99%)
Sep 07, 2016 29.93 30.22 29.70 29.81 10,419 -0.06(-0.20%)
Sep 06, 2016 30.27 30.27 29.38 29.87 12,022 -0.39(-1.30%)
Sep 02, 2016 30.14 30.27 30.27 30.27 5,606 +0.30(+1.01%)
Sep 01, 2016 29.28 30.39 29.28 29.96 13,274 +0.63(+2.14%)
Aug 31, 2016 28.51 29.37 28.51 29.33 10,879 +0.46(+1.60%)
Aug 30, 2016 28.61 29.30 28.61 28.87 3,184 +0.22(+0.75%)
Aug 29, 2016 28.72 28.87 26.70 28.66 3,906 -0.18(-0.61%)
Aug 26, 2016 28.69 29.06 28.69 28.83 2,403 +0.16(+0.55%)
Aug 25, 2016 28.74 28.95 28.29 28.68 1,798 +0.08(+0.27%)
Aug 24, 2016 29.07 29.20 27.90 28.60 6,272 -0.23(-0.81%)
Aug 23, 2016 28.88 29.29 28.83 28.83 7,820 -0.16(-0.54%)
Aug 22, 2016 28.61 28.99 28.61 28.99 3,202 +0.38(+1.33%)
Aug 19, 2016 28.86 28.87 28.00 28.61 13,812 -0.38(-1.32%)
Aug 18, 2016 28.72 29.08 27.89 28.99 18,417 +0.47(+1.65%)
Aug 17, 2016 28.04 28.97 28.04 28.52 12,777 -0.37(-1.29%)
Aug 16, 2016 28.35 29.21 28.35 28.89 12,594 -0.14(-0.47%)
Aug 15, 2016 28.63 29.07 27.70 29.03 4,943 +0.62(+2.17%)
Aug 12, 2016 28.96 28.96 28.08 28.41 4,108 -0.32(-1.12%)
Aug 11, 2016 28.26 28.92 28.15 28.74 6,362 +0.29(+1.03%)
Aug 10, 2016 28.67 28.75 28.20 28.44 3,964 -0.35(-1.22%)
Aug 09, 2016 28.41 28.87 28.41 28.79 6,912 +0.51(+1.80%)
Aug 08, 2016 28.50 28.60 28.27 28.28 1,950 -0.35(-1.23%)
Aug 05, 2016 28.55 28.84 28.28 28.64 6,546 +0.45(+1.60%)
Aug 04, 2016 28.44 28.46 28.19 28.19 1,809 -0.25(-0.89%)
Aug 03, 2016 28.44 28.80 28.18 28.44 4,286 +0.08(+0.28%)
Aug 02, 2016 27.82 28.64 27.82 28.36 4,057 -0.37(-1.29%)
Aug 01, 2016 28.95 28.96 28.69 28.74 3,080 -0.18(-0.61%)
Jul 29, 2016 28.73 29.00 27.08 28.91 10,336 +0.20(+0.68%)
Jul 28, 2016 26.92 28.96 26.92 28.72 5,371 +0.22(+0.76%)
Jul 27, 2016 28.38 28.74 28.32 28.50 5,180 -0.02(-0.07%)
Jul 26, 2016 28.82 28.82 28.38 28.52 8,961 -0.13(-0.44%)
Jul 25, 2016 28.56 28.80 28.56 28.65 1,886 -0.29(-1.01%)
Jul 22, 2016 28.31 28.94 28.28 28.94 5,203 +0.53(+1.86%)
Jul 21, 2016 28.24 28.78 28.12 28.41 9,125 -0.86(-2.94%)
Jul 20, 2016 29.76 29.76 29.20 29.27 8,652 -0.28(-0.96%)
Jul 19, 2016 29.97 29.97 29.40 29.56 11,070 -0.32(-1.08%)
Jul 18, 2016 29.85 30.14 29.53 29.88 9,811 +0.11(+0.36%)
Jul 15, 2016 29.85 29.85 29.36 29.77 10,476 +0.07(+0.23%)
Jul 14, 2016 29.36 30.01 29.22 29.70 19,163 +0.55(+1.88%)
Jul 13, 2016 26.23 29.45 26.23 29.16 10,851 +0.02(+0.07%)
Jul 12, 2016 27.99 29.36 27.99 29.14 21,898 +1.18(+4.24%)
Jul 11, 2016 26.86 27.99 26.73 27.95 20,397 +0.83(+3.07%)
Jul 08, 2016 26.36 27.24 26.45 27.12 9,483 +0.68(+2.55%)
Jul 07, 2016 26.43 26.54 26.38 26.45 15,245 +0.37(+1.43%)
Jul 05, 2016 26.27 26.53 26.06 26.07 10,372 -0.31(-1.19%)
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.