Farmers Capital Bank Corporation Historical Stock Prices

FFKT 
$23.16
*  
0.38
1.61%
Get FFKT Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading FFKT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFKT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  23.34  23.34  22.83  23.16 11,650
01/26/2015 23.34 23.34 22.83 23.16 11,650
01/23/2015 22.74 23.54 22.51 23.54 10,208
01/22/2015 22.75 23.24 22.25 22.96 30,909
01/21/2015 22.95 23.15 22.71 22.9 6,390
01/20/2015 23.15 23.15 22.885 23.14 5,706
01/16/2015 22.84 23.15 22.78 23.08 4,518
01/15/2015 22.4001 22.95 22.4001 22.77 6,200
01/14/2015 22.71 23.08 22.67 22.9 11,497
01/13/2015 22.98 23.49 22.765 22.79 11,508
01/12/2015 23 23.4 22.58 22.78 65,927
01/09/2015 23.06 23.123 22.7 23.01 8,407
01/08/2015 22.69 23.43 22.69 23.06 11,796
01/07/2015 22.65 23.05 22.4 22.65 13,860
01/06/2015 22.54 23.75 22.345 22.75 8,535
01/05/2015 22.62 23 22.47 22.56 7,756
01/02/2015 23.18 23.18 22.7 22.77 17,174
12/31/2014 23.29 23.29 23 23.29 11,671
12/30/2014 23.39 23.4 23.21 23.29 5,783
12/29/2014 23.27 23.4 23.26 23.26 2,732
12/26/2014 23.26 23.4 23.17 23.39 5,983
12/24/2014 23.02 23.4 23 23.4 7,362
12/23/2014 23.006 23.34 22.64 23 11,087
12/22/2014 22.97 23.33 22.7 23.05 7,387
12/19/2014 23.29 23.37 22.825 23 6,375
12/18/2014 23 23.4 22.7177 23.37 28,468
12/17/2014 22.73 23 22.586 22.88 7,753
12/16/2014 22.45 22.81 22.44 22.81 3,870
12/15/2014 22.94 22.94 22.4 22.53 3,028
12/12/2014 22.73 23 22.41 22.65 12,280
12/11/2014 22.89 22.96 22.611 22.96 7,002
12/10/2014 23.09 23.09 22.6 22.76 4,765
12/09/2014 22.89 23.39 22.68 23.1 4,531
12/08/2014 23.03 23.04 22.89 23.04 8,933
12/05/2014 23.02 23.3 22.91 23.15 8,718
12/04/2014 22.86 23.1 22.65 23.06 22,138
12/03/2014 23 23.1 21.92 22.75 5,341
12/02/2014 22.94 23.16 22.71 22.9 4,525
12/01/2014 22.73 23.29 22.215 22.91 13,730
11/28/2014 23.17 23.47 22.79 22.79 1,545
11/26/2014 23.17 23.3525 22.99 22.99 2,022
11/25/2014 23.46 23.56 23.11 23.21 5,476
11/24/2014 23.14 23.65 22.34 23.65 16,918
11/21/2014 22.79 23.1 22.79 23.1 13,212
11/20/2014 22.94 23.14 22.63 22.63 14,592
11/19/2014 22.98 23.16 22.83 22.92 4,420
11/18/2014 22.98 23.2 22.95 23 19,074
11/17/2014 22.68 22.99 22.655 22.9 10,859
11/14/2014 22.74 22.99 22.6 22.98 14,845
11/13/2014 22.95 22.95 22.61 22.73 12,586
11/12/2014 23.08 23.15 22.94 22.96 4,253
11/11/2014 23.03 23.2 22.88 23.2 7,486
11/10/2014 22.957 23.19 22.8 23.14 16,979
11/07/2014 22.82 23.15 22.64 22.81 8,316
11/06/2014 22.82 23.19 22.8 23.03 8,258
11/05/2014 22.83 23.14 22.55 22.96 7,234
11/04/2014 22.64 23.08 22.52 22.94 11,764
11/03/2014 22.54 22.91 22.38 22.83 11,138
10/31/2014 23.2 23.2 22.31 22.44 17,663
10/30/2014 22.85 23.12 22.57 23.09 14,263
10/29/2014 22.91 23.2 22.49 22.49 11,175
10/28/2014 23.14 23.15 22.93 23.05 7,461
10/27/2014 23.01 23.14 22.97 23.14 3,519
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?