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 30, 2014 18.67 18.73 18.45 18.60 13,628 +0.02(+0.10%)
May 29, 2014 18.83 18.83 18.50 18.59 16,721 -0.03(-0.16%)
May 28, 2014 18.60 18.66 18.50 18.61 16,608 -0.11(-0.57%)
May 27, 2014 18.57 19.24 18.50 18.72 11,375 +0.13(+0.68%)
May 23, 2014 18.59 18.60 18.60 18.60 12,120 +0.10(+0.53%)
May 22, 2014 18.58 18.74 18.41 18.50 9,250 +0.00(+0.00%)
May 21, 2014 18.60 18.77 18.40 18.50 21,535 -0.08(-0.42%)
May 20, 2014 18.50 18.67 18.14 18.58 59,491 +0.05(+0.26%)
May 19, 2014 18.11 18.73 17.77 18.53 42,273 +0.37(+2.04%)
May 16, 2014 18.73 18.73 17.86 18.16 12,691 -0.50(-2.66%)
May 15, 2014 18.35 18.78 17.17 18.65 19,827 +0.16(+0.84%)
May 14, 2014 19.22 19.89 18.38 18.50 26,656 -0.68(-3.55%)
May 13, 2014 19.54 19.54 19.08 19.18 16,041 -0.40(-2.04%)
May 12, 2014 19.62 19.68 19.44 19.58 36,733 +0.09(+0.45%)
May 09, 2014 19.49 19.65 19.26 19.49 21,601 -0.14(-0.69%)
May 08, 2014 20.32 20.32 19.40 19.63 36,857 -0.63(-3.12%)
May 07, 2014 20.47 20.83 20.24 20.26 41,995 -0.11(-0.53%)
May 06, 2014 20.93 20.93 20.22 20.37 30,270 -0.53(-2.52%)
May 05, 2014 20.60 21.04 20.60 20.89 13,103 +0.19(+0.94%)
May 02, 2014 20.45 20.83 20.35 20.70 19,646 +0.23(+1.14%)
May 01, 2014 20.33 20.66 20.13 20.46 21,780 +0.13(+0.62%)
Apr 30, 2014 19.98 20.68 19.73 20.34 20,016 +0.27(+1.36%)
Apr 29, 2014 20.12 20.59 19.70 20.07 29,818 -0.04(-0.19%)
Apr 28, 2014 20.35 20.83 19.65 20.10 17,050 -0.14(-0.67%)
Apr 25, 2014 20.05 20.91 19.05 20.24 26,187 +0.00(+0.01%)
Apr 24, 2014 19.52 20.58 19.19 20.24 48,388 +0.78(+3.99%)
Apr 23, 2014 19.25 19.71 19.08 19.46 38,050 +0.08(+0.40%)
Apr 22, 2014 19.21 19.39 18.98 19.38 18,674 +0.27(+1.43%)
Apr 21, 2014 19.38 19.59 19.00 19.11 36,922 -0.35(-1.80%)
Apr 17, 2014 19.47 19.46 19.46 19.46 34,820 -0.18(-0.94%)
Apr 16, 2014 19.83 20.13 18.98 19.65 23,690 -0.06(-0.30%)
Apr 15, 2014 20.01 20.15 19.34 19.70 12,969 -0.13(-0.64%)
Apr 14, 2014 20.44 20.52 19.46 19.83 39,775 -0.55(-2.68%)
Apr 11, 2014 20.25 21.38 20.16 20.38 20,181 -0.08(-0.38%)
Apr 10, 2014 20.69 20.74 20.35 20.45 27,780 -0.31(-1.50%)
Apr 09, 2014 20.90 20.90 20.54 20.77 17,917 +0.03(+0.14%)
Apr 08, 2014 21.38 21.42 20.59 20.74 14,389 -0.52(-2.43%)
Apr 07, 2014 20.66 21.87 20.66 21.25 30,866 +0.70(+3.41%)
Apr 04, 2014 21.55 22.12 20.14 20.55 34,693 -0.71(-3.34%)
Apr 03, 2014 21.47 21.80 21.19 21.26 19,305 -0.18(-0.82%)
Apr 02, 2014 21.57 21.69 21.03 21.44 12,955 -0.16(-0.72%)
Apr 01, 2014 21.90 22.37 20.96 21.59 22,826 -0.27(-1.25%)
Mar 31, 2014 23.36 23.83 21.86 21.87 43,515 -1.34(-5.79%)
Mar 28, 2014 23.78 23.78 23.17 23.21 14,016 -0.43(-1.81%)
Mar 27, 2014 23.09 23.89 22.56 23.64 22,860 +0.65(+2.84%)
Mar 26, 2014 22.39 23.35 21.66 22.99 31,306 +0.59(+2.65%)
Mar 25, 2014 21.42 22.39 21.24 22.39 24,524 +1.46(+6.98%)
Mar 24, 2014 20.73 21.02 20.48 20.93 15,142 +0.28(+1.37%)
Mar 21, 2014 20.35 20.81 20.18 20.65 28,784 +0.41(+2.02%)
Mar 20, 2014 20.39 20.53 20.05 20.24 11,737 -0.26(-1.28%)
Mar 19, 2014 20.28 20.63 20.19 20.50 11,573 +0.23(+1.15%)
Mar 18, 2014 20.39 20.44 19.89 20.27 41,446 -0.11(-0.53%)
Mar 17, 2014 20.31 20.39 19.82 20.38 6,237 +0.11(+0.53%)
Mar 14, 2014 19.74 20.31 19.74 20.27 5,563 +0.50(+2.51%)
Mar 13, 2014 19.30 19.98 19.13 19.77 15,477 -0.21(-1.07%)
Mar 12, 2014 20.18 20.19 19.54 19.99 9,594 +0.15(+0.74%)
Mar 11, 2014 20.07 20.15 19.52 19.84 18,585 -0.18(-0.88%)
Mar 10, 2014 20.12 20.36 19.82 20.02 7,253 -0.12(-0.58%)
Mar 07, 2014 20.40 20.40 19.89 20.13 5,218 -0.12(-0.58%)
Mar 06, 2014 20.39 20.39 19.99 20.25 11,135 +0.00(+0.00%)
Mar 05, 2014 20.31 20.37 20.05 20.25 16,523 -0.14(-0.67%)
Mar 04, 2014 19.62 20.44 19.62 20.39 27,014 +0.93(+4.81%)
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.