Farmers Capital Bank Corporation Historical Stock Prices

FFKT 
$21.99
*  
0.49
2.18%
Get FFKT Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading FFKT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.43  22.43  21.78  21.99 16,917
08/27/2014 22.43 22.43 21.78 21.99 16,917
08/26/2014 22.33 22.595 22.12 22.48 11,032
08/25/2014 22.56 22.58 22.33 22.4 6,078
08/22/2014 22.5 22.64 22.43 22.58 6,078
08/21/2014 22.34 22.4 22.34 22.36 4,669
08/20/2014 22.53 22.71 22.33 22.44 10,906
08/19/2014 22.52 22.62 22.44 22.59 5,442
08/18/2014 22.3 22.61 22.3 22.44 7,743
08/15/2014 22.75 22.99 22.1901 22.31 9,435
08/14/2014 22.65 22.7888 22.65 22.67 6,477
08/13/2014 22.69 22.94 22.65 22.94 6,284
08/12/2014 22.63 22.972 22.51 22.79 5,984
08/11/2014 22.82 22.94 22.6 22.8 16,540
08/08/2014 23.2 23.2 22.7 22.98 3,365
08/07/2014 23.07 23.2 22.95 23.15 8,114
08/06/2014 23.085 23.54 23.05 23.1 7,499
08/05/2014 23.33 23.69 22.82 23.11 27,822
08/04/2014 23.58 23.69 23.14 23.18 41,894
08/01/2014 23.66 23.7 23.18 23.44 11,717
07/31/2014 23.57 23.66 23.5 23.61 10,189
07/30/2014 23.66 23.7 23.55 23.69 12,073
07/29/2014 23.49 23.92 23.32 23.56 29,414
07/28/2014 23.36 23.46 23 23.43 7,938
07/25/2014 22.86 23.5 22.86 23.29 25,707
07/24/2014 22.59 23 22.545 22.9 33,297
07/23/2014 22.49 22.5 22.4 22.5 9,690
07/22/2014 22.34 22.54 22.28 22.42 19,283
07/21/2014 22.45 22.47 22.25 22.41 6,539
07/18/2014 22.4 22.57 22.4 22.5 12,706
07/17/2014 22.4 22.48 22.3 22.4 23,362
07/16/2014 22.19 22.47 22.19 22.47 71,697
07/15/2014 22.3 22.39 22.1813 22.39 20,071
07/14/2014 22.37 22.45 22.16 22.29 10,965
07/11/2014 22.25 22.48 22.15 22.3 25,196
07/10/2014 22.03 22.39 22.03 22.26 10,841
07/09/2014 22.47 22.47 21.97 22.22 15,871
07/08/2014 22.25 22.45 22.03 22.36 83,924
07/07/2014 22.14 22.33 22.03 22.25 30,182
07/03/2014 22 22.36 21.985 22.36 5,095
07/02/2014 22.35 22.35 21.96 22.09 28,485
07/01/2014 22.45 22.59 22.12 22.4 93,619
06/30/2014 21 23.4 20.89 22.59 105,690
06/27/2014 20.26 21.09 20.16 21.09 950,491
06/26/2014 19.97 20.47 19.97 20.39 30,268
06/25/2014 19.95 20.25 19.855 20.12 47,335
06/24/2014 20.07 20.38 19.95 19.96 54,511
06/23/2014 20.1 20.13 19.77 20.02 50,541
06/20/2014 20.3 20.3 19.79 19.89 55,437
06/19/2014 19.67 20.39 19.46 20.13 22,644
06/18/2014 19.82 19.88 19.45 19.65 20,885
06/17/2014 19.182 20.18 19.182 19.75 30,754
06/16/2014 19.52 19.59 19.02 19.53 29,373
06/13/2014 19.6 19.866 19 19.51 16,522
06/12/2014 19.81 20.01 19.29 19.55 21,905
06/11/2014 19.83 20.14 19.83 19.92 9,035
06/10/2014 19.9 20.17 19.74 19.86 8,044
06/09/2014 19.47 20.23 19.47 20.04 7,488
06/06/2014 19.64 20.02 19.15 19.87 14,140
06/05/2014 19.16 19.62 19.06 19.5 18,667
06/04/2014 19.11 19.48 19.02 19.25 21,983
06/03/2014 19.44 19.67 18.91 19.09 31,308
06/02/2014 19 19.69 19 19.47 30,180
05/30/2014 19.18 19.24 18.95 19.11 13,268
05/29/2014 19.338 19.338 19 19.09 16,279
05/28/2014 19.11 19.17 19 19.12 16,169
05/27/2014 19.07 19.76 19 19.23 11,075
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?