Farmers Capital Bank Corporation Historical Stock Prices

FFKT 
$23.25
*  
0.03
0.13%
Get FFKT Alerts
*Delayed - data as of Mar. 3, 2015 14:37 ET  -  Find a broker to begin trading FFKT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFKT Real Time
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
14:37  23.10  23.25  22.99  23.25 4,232
03/02/2015 23.24 23.3 22.94 23.28 5,878
02/27/2015 23.0546 23.25 22.9001 23.23 2,872
02/26/2015 23 23.25 22.81 23.23 3,391
02/25/2015 22.78 23 22.75 23 3,588
02/24/2015 22.91 23 22.85 22.96 3,588
02/23/2015 23.121 23.121 22.75 22.92 11,127
02/20/2015 22.862 23.19 22.83 22.83 3,081
02/19/2015 23.02 23.25 22.82 23.25 6,679
02/18/2015 23.24 23.24 22.84 23.2 2,896
02/17/2015 23.11 23.11 22.91 23.1 3,545
02/13/2015 23.2 23.3 22.91 23.23 6,982
02/12/2015 23.4 23.4 23.13 23.18 4,266
02/11/2015 23.1 23.49 23 23.42 8,210
02/10/2015 23.14 23.24 23 23.23 8,469
02/09/2015 23.13 23.38 23.13 23.25 6,760
02/06/2015 23.28 23.44 23.01 23.41 5,139
02/05/2015 22.78 23.41 22.78 23.32 9,420
02/04/2015 22.92 23.5 22.92 23.03 4,182
02/03/2015 23.46 23.46 22.985 23.2 5,322
02/02/2015 22.28 23 22.28 22.99 16,209
01/30/2015 22.84 22.99 22.06 22.34 14,204
01/29/2015 22.96 23.06 22.56 22.86 3,369
01/28/2015 23.22 23.22 22.6 23.08 6,459
01/27/2015 22.58 23.41 22.58 23.41 6,222
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
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?