Farmers Capital BA (NQ: FFKT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.24	26.94	24.21	26.76	27,678	+1.53(+6.06%)
May 28, 2015	25.16	25.29	24.85	25.23	19,678	+0.12(+0.47%)
May 27, 2015	25.05	25.30	24.75	25.12	21,142	+0.20(+0.82%)
May 26, 2015	24.43	25.31	24.35	24.91	26,816	+0.39(+1.59%)
May 22, 2015	24.44	24.52	24.52	24.52	18,694	-0.08(-0.32%)
May 21, 2015	23.13	24.63	23.13	24.60	15,897	+0.27(+1.12%)
May 20, 2015	24.34	24.34	24.32	24.33	19,764	-0.11(-0.44%)
May 19, 2015	24.34	24.63	24.29	24.44	22,809	+0.12(+0.48%)
May 18, 2015	24.19	24.34	24.19	24.32	8,836	+0.04(+0.16%)
May 15, 2015	24.26	24.29	24.05	24.28	7,602	+0.02(+0.08%)
May 14, 2015	24.19	24.34	24.15	24.26	7,385	+0.24(+1.01%)
May 13, 2015	24.26	24.33	23.78	24.02	15,213	+0.35(+1.49%)
May 12, 2015	22.84	23.71	22.84	23.67	17,738	+0.60(+2.62%)
May 11, 2015	23.12	23.12	22.77	23.06	12,170	-0.05(-0.21%)
May 08, 2015	23.12	23.12	22.79	23.11	5,208	-0.01(-0.04%)
May 07, 2015	22.98	23.12	22.96	23.12	7,345	+0.18(+0.81%)
May 06, 2015	22.80	23.12	22.80	22.94	10,671	+0.04(+0.17%)
May 05, 2015	22.89	22.98	22.89	22.90	2,516	-0.22(-0.97%)
May 04, 2015	22.96	23.12	22.96	23.12	2,859	+0.15(+0.64%)
May 01, 2015	22.86	23.10	22.65	22.98	12,247	+0.23(+1.03%)
Apr 30, 2015	22.96	23.08	22.69	22.74	3,824	-0.01(-0.04%)
Apr 29, 2015	22.89	23.01	22.69	22.75	4,212	+0.02(+0.09%)
Apr 28, 2015	22.93	23.10	22.68	22.73	15,337	-0.07(-0.30%)
Apr 27, 2015	22.88	23.01	22.76	22.80	4,195	-0.08(-0.34%)
Apr 24, 2015	22.73	22.88	22.73	22.88	5,304	+0.02(+0.09%)
Apr 23, 2015	22.85	22.87	22.73	22.86	14,102	+0.18(+0.77%)
Apr 22, 2015	22.68	22.69	22.67	22.68	1,502	-0.02(-0.09%)
Apr 21, 2015	22.68	22.81	22.68	22.70	4,172	+0.01(+0.04%)
Apr 20, 2015	22.66	22.83	22.66	22.69	6,351	-0.18(-0.77%)
Apr 17, 2015	22.75	22.87	22.67	22.87	946	+0.11(+0.48%)
Apr 16, 2015	22.61	22.87	22.61	22.76	6,742	+0.05(+0.20%)
Apr 15, 2015	22.62	22.82	22.62	22.71	1,351	-0.08(-0.34%)
Apr 14, 2015	22.62	22.83	22.62	22.79	1,629	+0.13(+0.56%)
Apr 13, 2015	22.70	22.84	22.62	22.66	6,254	-0.15(-0.64%)
Apr 10, 2015	22.76	22.83	22.65	22.81	4,052	-0.02(-0.09%)
Apr 09, 2015	22.86	22.86	22.57	22.83	11,003	+0.06(+0.26%)
Apr 08, 2015	22.78	22.85	22.65	22.77	3,901	-0.08(-0.34%)
Apr 07, 2015	22.85	22.86	22.69	22.85	1,291	+0.24(+1.08%)
Apr 06, 2015	22.88	22.88	22.57	22.61	5,137	-0.17(-0.73%)
Apr 02, 2015	22.69	22.77	22.77	22.77	23,316	+0.15(+0.65%)
Apr 01, 2015	22.64	22.72	22.59	22.63	19,067	-0.01(-0.04%)
Mar 31, 2015	22.55	22.64	22.51	22.64	11,942	+0.02(+0.09%)
Mar 30, 2015	22.64	22.64	22.62	22.62	648	+0.12(+0.52%)
Mar 27, 2015	22.52	22.72	22.49	22.50	4,442	-0.02(-0.09%)
Mar 26, 2015	22.51	22.52	22.51	22.52	609	-0.12(-0.52%)
Mar 25, 2015	22.64	22.72	22.58	22.64	2,709	+0.00(+0.00%)
Mar 24, 2015	22.64	22.64	22.54	22.64	877	+0.16(+0.69%)
Mar 23, 2015	22.49	22.61	22.46	22.48	1,515	-0.01(-0.04%)
Mar 20, 2015	22.49	22.58	22.49	22.49	17,785	-0.13(-0.56%)
Mar 19, 2015	22.42	22.64	22.42	22.62	15,030	+0.13(+0.56%)
Mar 18, 2015	22.54	22.64	22.49	22.49	5,011	+0.10(+0.43%)
Mar 17, 2015	22.40	22.40	22.37	22.39	6,709	+0.00(+0.00%)
Mar 16, 2015	22.57	22.57	22.39	22.39	1,465	-0.08(-0.35%)
Mar 13, 2015	22.44	22.48	22.42	22.47	9,561	+0.06(+0.26%)
Mar 12, 2015	22.39	22.44	22.39	22.41	3,352	+0.01(+0.04%)
Mar 11, 2015	22.64	22.64	22.39	22.40	6,412	-0.09(-0.39%)
Mar 10, 2015	22.49	22.70	22.49	22.49	4,335	-0.15(-0.65%)
Mar 09, 2015	22.57	22.64	22.53	22.64	1,801	-0.08(-0.34%)
Mar 06, 2015	22.49	22.71	22.49	22.71	4,757	+0.25(+1.13%)
Mar 05, 2015	22.44	22.46	22.44	22.46	1,419	+0.03(+0.13%)
Mar 04, 2015	22.76	22.52	22.39	22.43	2,719	-0.09(-0.39%)
Mar 03, 2015	22.43	22.78	22.38	22.52	6,837	-0.15(-0.64%)

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.