Home > Quotes > FFKT > Historical Prices

Farmers Capital Bank Corporation Historical Stock Prices

FFKT 
$22.03
*  
0.045
  negative  
0.2%
Get FFKT Alerts
*Delayed - data as of Jun. 19, 2013 12:13 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFKT Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
12:13  22.25  22.678  22.01  22.03 3,779
06/18/2013 21.45 22.71 21.45 22.075 25,218
06/17/2013 21.16 21.95 21.16 21.45 16,144
06/14/2013 21.36 21.769 21.01 21.28 12,271
06/13/2013 21.48 21.61 21.24 21.53 6,787
06/12/2013 22.31 22.82 21.01 21.65 20,565
06/11/2013 22.02 22.67 22.02 22.25 12,267
06/10/2013 22.22 22.66 21.71 22.25 33,290
06/07/2013 22.84 22.84 21.74 22 28,035
06/06/2013 21.31 22.92 21.31 22.01 39,247
06/05/2013 21.1 21.52 21.1 21.23 12,344
06/04/2013 21.63 21.73 20.4801 21.26 11,887
06/03/2013 21.3 21.75 21.28 21.67 27,564
05/31/2013 21.18 21.74 21.18 21.44 19,529
05/30/2013 20.95 21.25 20.95 21.21 14,022
05/29/2013 21.04 21.25 21 21.18 11,270
05/28/2013 20.8 21.25 20.8 21.02 19,002
05/24/2013 20.99 20.99 20.38 20.87 17,690
05/23/2013 20.63 20.98 20.168 20.79 11,527
05/22/2013 20.56 20.9995 20.54 20.65 26,537
05/21/2013 20.54 20.64 20.01 20.5 12,220
05/20/2013 20.35 20.6399 20.2501 20.46 10,583
05/17/2013 20.42 20.55 20.2 20.41 13,916
05/16/2013 20.88 20.89 19.47 20.32 12,950
05/15/2013 20.57 21.51 20.57 20.86 33,143
05/14/2013 20.26 20.59 20.25 20.59 15,031
05/13/2013 20.35 20.35 19.65 20.35 13,055
05/10/2013 20.15 20.42 20.03 20.33 20,612
05/09/2013 20 20.1 19.7901 20.1 10,842
05/08/2013 20.24 20.24 19.6 20.04 16,143
05/07/2013 19.26 20.208 19.26 19.78 39,867
05/06/2013 19 19.496 18.94 19.34 11,484
05/03/2013 18.75 18.98 18.53 18.97 32,267
05/02/2013 18.88 18.88 18.49 18.74 5,715
05/01/2013 18.4 19 18.25 18.72 44,370
04/30/2013 18.5 18.67 18.445 18.5 5,597
04/29/2013 18.51 18.69 18.14 18.55 13,524
04/26/2013 18.18 18.48 18.01 18.41 9,913
04/25/2013 18.24 18.25 18.18 18.18 12,061
04/24/2013 18.34 18.34 17.781 18.25 11,617
04/23/2013 18.36 18.46 18.2 18.25 18,353
04/22/2013 18.35 18.47 17.661 18.17 30,375
04/19/2013 18.51 18.69 18 18.48 8,266
04/18/2013 18.99 18.99 17.5 18.88 22,408
04/17/2013 18.86 18.92 18.68 18.77 7,120
04/16/2013 18.72 18.95 18.5 18.89 7,398
04/15/2013 18.95 18.95 18.49 18.49 7,526
04/12/2013 18.61 18.93 18.45 18.76 6,089
04/11/2013 18.94 18.95 18.67 18.91 6,047
04/10/2013 18.88 18.95 18.6701 18.86 7,554
04/09/2013 18.94 18.94 18.5 18.72 7,213
04/08/2013 18.79 18.815 18.2 18.73 15,008
04/05/2013 18.7 18.8 18.55 18.58 6,457
04/04/2013 18.71 18.9 18.54 18.7 5,995
04/03/2013 18.71 18.8 18.46 18.64 4,622
04/02/2013 18.8 18.8 18.57 18.57 5,200
04/01/2013 18.78 18.9 18.64 18.64 22,677
03/28/2013 18.73 18.9 18.54 18.8 10,910
03/27/2013 18.93 19 18.63 18.75 9,419
03/26/2013 18.79 18.92 18.3801 18.91 9,747
03/25/2013 18.8 18.8 18.27 18.55 16,952
03/22/2013 18 18.84 17.83 18.48 9,604
03/21/2013 17.86 18 17.57 18 4,850
03/20/2013 17.63 17.97 17.381 17.97 9,674
03/19/2013 17.24 17.62 17.24 17.62 3,281
03/18/2013 17.01 17.41 16.8601 17.41 13,152
03/15/2013 16.945 17.27 16.912 17.17 23,460
03/14/2013 17.15 17.36 17.04 17.17 7,801
03/13/2013 17.28 17.36 17.0301 17.29 5,356
03/12/2013 17.81 17.99 17.06 17.38 12,417
03/11/2013 18 18 17 17.56 14,342
03/08/2013 17.27 17.987 17.15 17.84 9,435
03/07/2013 17.18 17.41 17.01 17.24 9,342
03/06/2013 16.91 17.17 16.83 17.1 43,659
03/05/2013 16.96 17.09 16.791 16.86 8,001
03/04/2013 16.39 16.93 16.39 16.89 9,292
03/01/2013 16.33 16.71 16.05 16.7 7,242
02/28/2013 17.06 17.4799 16.62 16.65 28,854
02/27/2013 17 17.05 16.64 17.04 17,316
02/26/2013 16.75 17.03 16.25 17.03 11,336
02/25/2013 17.29 17.35 16.36 16.76 15,041
02/22/2013 17.28 17.43 17.0101 17.25 5,640
02/21/2013 16.82 17.3 16.8 17.16 9,959
02/20/2013 16.95 17 16.8301 16.999 2,400
02/19/2013 16.76 17.04 16.4201 16.82 20,216
02/15/2013 16.78 16.82 16.6401 16.82 2,886
02/14/2013 16.32 16.78 16 16.78 24,510
02/13/2013 16.45 16.5 16.4038 16.5 2,200
02/12/2013 16.22 16.47 16.22 16.47 4,289
02/11/2013 16.82 16.82 16.03 16.22 17,140
02/08/2013 16.89 16.912 16.6 16.73 19,987
02/07/2013 17.19 17.19 16.27 16.85 22,692
02/06/2013 17.29 17.3 16.908 16.95 10,361
02/05/2013 16.1 17.479 16.084 17 34,979
02/04/2013 15.8 16.16 15.8 16.05 32,543
02/01/2013 15.27 15.9 15.2 15.9 17,168
01/31/2013 15.18 15.4599 15.09 15.13 10,656
01/30/2013 14.88 15.31 14.88 15.17 11,856
01/29/2013 14.25 14.98 14.25 14.98 23,564
01/28/2013 14.35 14.35 14.1201 14.1201 18,949
01/25/2013 14.05 14.34 14.05 14.3 39,925
01/24/2013 14.36 14.59 14.08 14.27 9,322
01/23/2013 14.08 14.61 13.95 14.26 47,726
01/22/2013 14.02 14.05 13.87 13.96 15,050
01/18/2013 13.38 14 13.38 14 5,750
01/17/2013 13.679 14.1 13.49 13.49 10,281
01/16/2013 13.33 13.84 13.33 13.67 17,261
01/15/2013 13 13.33 13 13.29 4,302
01/14/2013 13.41 13.41 13.09 13.33 1,881
01/11/2013 13.1 13.34 13.05 13.34 7,858
01/10/2013 13.35 13.38 13.19 13.21 8,728
01/09/2013 13.35 13.49 13.1 13.1 11,706
01/08/2013 13.3 13.39 13.06 13.329 8,166
01/07/2013 12.78 13.3 12.78 13.28 17,269
01/04/2013 12.89 13 12.51 13 6,999
01/03/2013 12.76 12.9399 12.5001 12.92 1,980
01/02/2013 12.37 12.99 11.805 12.99 14,417
12/31/2012 11.81 12.47 11.71 12.25 9,639
12/28/2012 12.29 12.29 11.301 11.78 21,994
12/27/2012 12.37 12.57 12.29 12.54 6,095
12/26/2012 12.514 12.68 12.29 12.44 27,517
12/24/2012 12.65 12.65 12.51 12.51 555
12/21/2012 12.51 12.915 12.51 12.75 6,356
12/20/2012 12.82 12.94 12.69 12.93 10,650
12/19/2012 12.83 12.95 12.7 12.75 8,223
12/18/2012 12.91 12.91 12.8 12.91 1,606
12/17/2012 12.74 12.9 12.64 12.81 8,437
12/14/2012 12.96 12.96 12.78 12.8 2,870
12/13/2012 12.91 12.97 12.7 12.83 4,239
12/12/2012 12.7 12.99 12.6 12.99 11,879
12/11/2012 12.5 12.6 12.2301 12.6 6,795
12/10/2012 12.62 12.6399 12.3 12.5 9,699
12/07/2012 12.22 12.3 11.7 12.3 7,435
12/06/2012 12.4 12.4 11.7 12.19 12,447
12/05/2012 12 12.42 11.9 12.3 19,165
12/04/2012 11.92 12.15 11.83 12.15 5,647
12/03/2012 11.29 12 11.29 11.62 16,328
11/30/2012 11.5 11.5 11.3237 11.5 3,199
11/29/2012 11.56 11.59 11.3 11.5 2,042
11/28/2012 11.64 11.84 11.5101 11.63 4,280
11/27/2012 12.2499 12.2499 11.68 11.84 3,186
11/26/2012 12.07 12.1282 11.718 11.94 5,320
11/23/2012 12.32 12.32 11.96 11.97 2,572
11/21/2012 12 12.35 11.98 12.18 2,733
11/20/2012 11.7 12.14 11.7 11.96 4,218
11/19/2012 12.25 12.25 11.5 11.97 14,166
11/16/2012 12.17 12.75 11.21 12.16 13,908
11/15/2012 12.57 12.57 11.15 11.96 22,568
11/14/2012 13.29 13.35 12.001 12.7 31,552
11/13/2012 13.15 13.37 12.88 12.88 19,199
11/12/2012 12.27 13.5 12.1401 13.4 16,296
11/09/2012 11.78 12.48 11.78 12.08 53,975
11/08/2012 11.93 12.11 11.81 11.91 24,001
11/07/2012 11.94 11.94 11.6601 11.75 4,142
11/06/2012 11.65 12.3599 11.65 12.01 7,830
11/05/2012 11.93 12.2 11.64 11.64 15,938
11/02/2012 12.11 12.36 11.93 11.93 3,552
11/01/2012 12 12.1799 11.94 11.95 16,113
10/31/2012 12 12.28 11.71 11.94 31,874
10/26/2012 12.3 12.5 11.71 12.02 45,518
10/25/2012 10.55 12.5 10.52 12.29 48,674
10/24/2012 10.5 10.57 10.32 10.57 19,402
10/23/2012 10.47 10.6 10.47 10.5 67,078
10/22/2012 10.74 10.74 9.8101 10.54 16,397
10/19/2012 10.36 10.75 10.35 10.55 51,271
10/18/2012 10.18 10.41 9.925 10.38 23,135
10/17/2012 10 10.29 9.76 10.08 27,036
10/16/2012 10.25 10.3 10 10.02 7,250
10/15/2012 10.19 10.46 10.19 10.22 4,332
10/12/2012 10.23 10.51 10.1 10.1 10,164
10/11/2012 10.51 10.51 10.2901 10.4 4,113
10/10/2012 10.55 10.55 10.46 10.5 4,335
10/09/2012 10.47 10.55 10.4 10.55 53,803
10/08/2012 10.03 10.49 10.03 10.4 46,899
10/05/2012 10.45 10.48 9.9601 10.11 20,683
10/04/2012 10.5 10.5 10.32 10.35 6,611
10/03/2012 10.3 10.49 10.25 10.49 8,100
10/02/2012 10.42 10.5 10.3108 10.5 4,200
10/01/2012 10.45 10.55 10.2801 10.5 31,396
09/28/2012 10.4 10.5 10.31 10.5 10,452
09/27/2012 10.5 10.5 10.31 10.5 4,191
09/26/2012 10.41 10.4899 10.25 10.44 38,772
09/25/2012 9.99 10.49 9.99 10.4 65,815
09/24/2012 9.91 10.5 9.91 9.93 38,539
09/21/2012 9.99 10.47 9.99 10.45 19,962
09/20/2012 10.4 10.5 10.06 10.2699 3,364
09/19/2012 10.4 10.44 10.04 10.3 10,158
09/18/2012 10.3 10.3 9.91 9.93 4,674
09/17/2012 10.48 10.48 10.26 10.26 707
09/14/2012 10.24 10.5 10.23 10.5 34,412
09/13/2012 10.23 10.4 9.89 10.4 30,222
09/12/2012 9.98 10.24 9.96 10.19 36,411
09/11/2012 9.8 9.959 9.7 9.71 7,082
09/10/2012 9.79 9.8 9.63 9.7999 1,950
09/07/2012 9.8 9.9683 9.64 9.9683 3,708
09/06/2012 10.1499 10.1499 9.7601 10.03 11,763
09/05/2012 9.37 10.18 9.326 10.16 29,389
09/04/2012 9.22 9.2999 9.03 9.27 1,543
08/31/2012 9.63 9.63 9.4001 9.4001 1,166
08/30/2012 9.61 9.8 8.74 9.75 3,882
08/29/2012 9.55 9.97 9.5001 9.97 1,281
08/28/2012 9.701 9.99 9.57 9.75 6,804
08/27/2012 9.81 10 9.75 9.97 4,420
08/24/2012 9.8 10 9.8 9.82 2,500
08/23/2012 10.2376 10.2376 9.77 9.77 5,656
08/22/2012 10.175 10.2 10.001 10.15 800
08/21/2012 10.16 10.25 10.01 10.05 5,899
08/20/2012 10.24 10.5 10.005 10.21 14,207
08/17/2012 9.67 10.489 9.56 10.489 12,230
08/16/2012 9.02 9.74 8.8105 9.51 9,320
08/15/2012 9.02 9.1 8.75 9.03 11,969
08/14/2012 8.76 9.6899 8.7401 9 8,105
08/13/2012 8.75 8.75 8.5801 8.748 8,328
08/10/2012 8.25 8.75 8.25 8.75 7,325
08/09/2012 8.3 8.35 8.242 8.29 18,830
08/08/2012 8.17 8.3 8.13 8.25 11,600
08/07/2012 8.1 8.1 8.06 8.1 2,807
08/06/2012 8.1 8.1 8 8.0011 3,020
08/03/2012 8.09 8.09 8 8 960
08/02/2012 7.99 8.05 7.9889 8.05 10,753
08/01/2012 8.1 8.1 8 8.062 5,546
07/31/2012 8.079 8.081 7.93 7.98 9,574
07/30/2012 7.76 8.1 7.76 8.07 8,931
07/27/2012 8.01 8.01 7.8 7.9799 4,126
07/26/2012 8.06 8.06 7.8 7.9 7,027
07/25/2012 7.85 8 7.6 7.85 5,200
07/24/2012 7.72 7.8 7.6 7.8 1,900
07/23/2012 7.69 7.8 7.55 7.75 31,185
07/20/2012 7.82 7.9 7.61 7.72 9,384
07/19/2012 6.71 8.15 6.71 7.55 40,323
07/18/2012 6.46 6.54 6.46 6.54 357
07/17/2012 6.5 6.5001 6.5 6.5001 1,634
07/16/2012 6.51 6.718 6.5 6.5 9,412
07/13/2012 6.51 6.51 6.51 6.51 300
07/12/2012 6.53 6.53 6.53 6.53 00
07/11/2012 6.6 6.6 6.51 6.53 1,106
07/10/2012 6.51 6.75 6.5 6.51 3,300
07/09/2012 6.53 6.53 6.5 6.5 8,111
07/06/2012 6.55 6.55 6.55 6.55 100
07/05/2012 6.8 6.8 6.61 6.61 2,294
07/03/2012 6.6701 6.89 6.6701 6.89 389
07/02/2012 6.7 6.7 6.64 6.64 1,248
06/29/2012 6.5 6.85 6.5 6.57 2,639
06/28/2012 6.82 6.82 6.44 6.46 17,300
06/27/2012 6.77 6.94 6.77 6.86 3,798
06/26/2012 6.57 6.94 6.57 6.94 5,996
06/25/2012 6.4 6.55 6.4 6.501 3,398
06/22/2012 6.5 6.6 6.5 6.5 2,310
06/21/2012 6.43 6.77 6.43 6.5 4,298
06/20/2012 6.45 6.55 6.4011 6.5 9,668
06/19/2012 6.3001 6.5489 6.3 6.5489 42,690
06/18/2012 6.48 6.49 6.2 6.3 8,973
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.