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 31, 2004 32.24 32.92 32.24 32.87 513 -0.17(-0.50%)
Aug 30, 2004 31.15 33.03 31.15 33.03 1,643 +0.19(+0.59%)
Aug 27, 2004 32.37 33.23 32.37 32.84 410 -0.47(-1.40%)
Aug 26, 2004 33.10 33.47 33.05 33.31 924 +0.20(+0.62%)
Aug 25, 2004 32.84 33.10 32.56 33.10 1,438 +0.73(+2.26%)
Aug 24, 2004 32.96 32.96 32.37 32.37 1,129 -0.41(-1.25%)
Aug 23, 2004 32.90 32.90 32.78 32.78 616 -0.13(-0.38%)
Aug 20, 2004 32.71 32.91 32.26 32.91 3,276 +0.31(+0.96%)
Aug 19, 2004 32.30 32.63 32.30 32.59 616 +0.20(+0.63%)
Aug 18, 2004 32.20 32.43 31.65 32.39 4,305 +0.04(+0.12%)
Aug 17, 2004 33.10 33.10 32.35 32.35 410 +0.00(+0.00%)
Aug 16, 2004 32.23 33.29 32.23 32.35 2,157 +0.22(+0.70%)
Aug 13, 2004 33.01 33.01 31.77 32.13 1,746 -0.39(-1.20%)
Aug 12, 2004 32.13 32.70 32.13 32.52 719 -0.57(-1.74%)
Aug 11, 2004 32.23 33.09 31.88 33.09 3,081 -0.01(-0.03%)
Aug 10, 2004 32.20 33.16 32.20 33.10 3,697 +0.95(+2.97%)
Aug 09, 2004 31.64 32.40 31.42 32.15 2,773 +0.53(+1.66%)
Aug 06, 2004 31.40 32.57 31.38 31.62 3,800 -0.36(-1.13%)
Aug 05, 2004 32.13 32.87 31.98 31.98 2,978 -0.31(-0.96%)
Aug 04, 2004 32.05 32.29 31.35 32.29 2,876 +0.98(+3.14%)
Aug 03, 2004 32.08 32.08 31.31 31.31 3,022 -1.53(-4.65%)
Aug 02, 2004 32.86 32.96 31.79 32.84 4,416 -0.02(-0.06%)
Jul 30, 2004 32.96 32.96 32.13 32.86 1,848 +0.50(+1.53%)
Jul 29, 2004 32.47 32.96 32.23 32.36 2,876 -0.11(-0.33%)
Jul 28, 2004 31.86 32.47 31.49 32.47 5,341 +0.41(+1.28%)
Jul 27, 2004 31.78 32.22 31.65 32.06 3,081 +0.66(+2.11%)
Jul 26, 2004 32.18 32.18 31.29 31.40 2,259 -0.49(-1.53%)
Jul 23, 2004 32.26 32.26 31.61 31.88 3,286 -0.36(-1.12%)
Jul 22, 2004 32.13 32.61 31.64 32.24 3,800 +0.12(+0.36%)
Jul 21, 2004 33.54 34.14 32.13 32.13 6,573 -0.59(-1.81%)
Jul 20, 2004 32.68 33.34 32.61 32.72 3,286 +0.04(+0.12%)
Jul 19, 2004 32.08 32.88 31.91 32.68 18,077 +0.60(+1.88%)
Jul 16, 2004 32.13 33.09 32.08 32.08 4,519 -1.02(-3.09%)
Jul 15, 2004 33.09 33.10 32.87 33.10 1,335 +0.13(+0.38%)
Jul 14, 2004 33.76 33.76 32.74 32.97 7,292 -0.79(-2.34%)
Jul 13, 2004 33.09 33.78 32.62 33.76 4,314 +1.63(+5.06%)
Jul 12, 2004 32.51 33.15 32.14 32.14 4,622 +0.23(+0.73%)
Jul 09, 2004 32.52 32.56 31.90 31.90 3,595 -0.41(-1.27%)
Jul 08, 2004 33.30 33.50 32.31 32.31 4,930 -0.82(-2.47%)
Jul 07, 2004 33.83 33.83 33.13 33.13 1,335 -1.39(-4.03%)
Jul 06, 2004 34.06 34.52 33.58 34.52 3,184 -0.53(-1.50%)
Jul 02, 2004 34.39 35.05 34.39 35.05 3,184 +1.35(+4.02%)
Jul 01, 2004 34.97 35.05 33.70 33.70 4,724 -1.11(-3.19%)
Jun 30, 2004 34.10 34.80 33.81 34.80 5,957 +0.82(+2.41%)
Jun 29, 2004 34.07 34.32 33.52 33.99 13,352 -0.07(-0.20%)
Jun 28, 2004 32.01 34.06 32.01 34.06 11,401 +0.97(+2.94%)
Jun 25, 2004 32.06 33.10 31.84 33.08 46,838 +1.79(+5.71%)
Jun 24, 2004 32.03 32.06 30.89 31.30 3,081 -0.10(-0.33%)
Jun 23, 2004 31.88 32.07 31.40 31.40 6,676 -0.49(-1.53%)
Jun 22, 2004 31.15 31.89 31.15 31.88 10,168 +0.71(+2.28%)
Jun 21, 2004 30.81 31.40 30.81 31.17 6,060 +0.36(+1.17%)
Jun 18, 2004 30.91 31.63 30.81 30.81 21,364 -0.13(-0.41%)
Jun 17, 2004 30.95 31.61 30.91 30.94 1,335 -0.22(-0.72%)
Jun 16, 2004 31.62 31.88 30.88 31.16 3,184 -0.46(-1.45%)
Jun 15, 2004 30.77 31.64 30.76 31.62 7,087 +0.80(+2.59%)
Jun 14, 2004 31.16 31.40 30.76 30.82 13,147 -0.36(-1.16%)
Jun 10, 2004 31.16 31.74 31.02 31.18 12,736 +0.26(+0.85%)
Jun 09, 2004 31.77 31.78 30.92 30.92 3,286 -0.91(-2.84%)
Jun 08, 2004 31.66 32.07 31.64 31.83 2,670 -0.14(-0.43%)
Jun 07, 2004 31.59 31.96 31.59 31.96 2,362 +0.69(+2.21%)
Jun 04, 2004 31.08 31.27 31.08 31.27 513 -0.27(-0.86%)
Jun 03, 2004 31.74 32.13 31.42 31.54 924 -0.11(-0.34%)
Jun 02, 2004 32.06 32.06 31.35 31.65 924 +0.21(+0.68%)
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.