Farmers Capital Bank Corporation Historical Stock Prices

FFKT 
$23.75
*  
0.15
0.64%
Get FFKT Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading FFKT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FFKT After Hours
 
 
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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.65  23.75  23.58  23.75 2,784
05/01/2015 23.48 23.73 23.26 23.6 11,924
04/30/2015 23.58 23.71 23.31 23.36 3,723
04/29/2015 23.51 23.63 23.305 23.37 4,101
04/28/2015 23.55 23.73 23.3 23.35 14,932
04/27/2015 23.5 23.63 23.3801 23.42 4,085
04/24/2015 23.35 23.5 23.35 23.5 5,164
04/23/2015 23.47 23.49 23.35 23.48 13,730
04/22/2015 23.3 23.308 23.29 23.3 1,463
04/21/2015 23.3 23.43 23.3 23.32 4,062
04/20/2015 23.28 23.45 23.28 23.31 6,184
04/17/2015 23.365 23.49 23.29 23.49 921
04/16/2015 23.22 23.49 23.22 23.3775 6,564
04/15/2015 23.23 23.44 23.211 23.33 1,316
04/14/2015 23.23 23.45 23.23 23.4095 1,586
04/13/2015 23.32 23.46 23.2305 23.28 6,089
04/10/2015 23.375 23.45 23.27 23.43 3,945
04/09/2015 23.48 23.48 23.18 23.45 10,713
04/08/2015 23.4 23.4699 23.27 23.39 3,798
04/07/2015 23.47 23.48 23.3101 23.47 1,257
04/06/2015 23.5 23.5 23.18 23.22 5,002
04/02/2015 23.31 23.5 23.29 23.39 22,676
04/01/2015 23.25 23.34 23.2 23.24 18,563
03/31/2015 23.161 23.25 23.12 23.25 11,627
03/30/2015 23.25 23.25 23.23 23.23 631
03/27/2015 23.13 23.34 23.1 23.11 4,325
03/26/2015 23.12 23.13 23.12 23.13 593
03/25/2015 23.25 23.34 23.19 23.25 2,638
03/24/2015 23.25 23.25 23.15 23.25 854
03/23/2015 23.1 23.22 23.07 23.09 1,475
03/20/2015 23.1 23.19 23.1 23.1 17,315
03/19/2015 23.024 23.25 23.024 23.23 14,633
03/18/2015 23.15 23.25 23.1 23.1 4,879
03/17/2015 23.01 23.01 22.98 23 6,532
03/16/2015 23.18 23.18 23 23 1,427
03/13/2015 23.05 23.09 23.03 23.08 9,309
03/12/2015 23 23.05 23 23.02 3,264
03/11/2015 23.25 23.25 23 23.01 6,243
03/10/2015 23.1 23.32 23.1 23.1 4,221
03/09/2015 23.18 23.25 23.14 23.25 1,754
03/06/2015 23.1 23.33 23.1 23.33 4,632
03/05/2015 23.0501 23.07 23.0501 23.07 1,382
03/04/2015 23.38 23.38 23 23.04 2,648
03/03/2015 23.04 23.4 22.99 23.13 6,657
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
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
10/24/2014 22.66 23.19 22.62 23.14 17,296
10/23/2014 22.89 22.98 22.52 22.67 17,905
10/22/2014 22.86 22.86 22.5 22.85 16,019
10/21/2014 22.56 22.86 22.45 22.69 9,335
10/20/2014 22.27 22.55 22.11 22.43 11,387
10/17/2014 22.49 22.49 22.02 22.32 10,125
10/16/2014 22.12 22.47 21.74 22.27 8,344
10/15/2014 22.24 22.56 21.98 22.35 12,126
10/14/2014 22.26 22.56 21.89 22.36 20,715
10/13/2014 22.14 22.47 22 22.39 10,336
10/10/2014 22.09 22.31 21.8 22.28 11,148
10/09/2014 22.5 22.5 21.72 22.09 14,730
10/08/2014 22.52 22.57 22.4 22.49 5,380
10/07/2014 22.46 22.7 22.46 22.5 5,082
10/06/2014 22.69 22.69 22.36 22.59 8,179
10/03/2014 22.476 22.71 22.37 22.49 5,861
10/02/2014 22.57 22.74 22.43 22.6 34,029
10/01/2014 22.62 22.74 22.405 22.73 17,281
09/30/2014 22.567 22.72 22.53 22.53 6,287
09/29/2014 22.62 22.87 22.52 22.7 8,412
09/26/2014 22.69 22.87 22.33 22.87 5,648
09/25/2014 22.93 23 22.56 22.58 9,231
09/24/2014 22.96 23 22.91 22.91 7,764
09/23/2014 23.08 23.69 22.94 22.96 11,175
09/22/2014 23.06 23.19 22.54 23.09 27,425
09/19/2014 22.9 23.1 22.83 23.1 32,092
09/18/2014 22.28 23 22.27 22.89 44,270
09/17/2014 22.48 22.48 21.88 22.28 11,267
09/16/2014 22.71 22.71 22.05 22.16 3,464
09/15/2014 22.14 22.62 21.64 22.62 20,919
09/12/2014 22 22.17 21.32 22.01 11,187
09/11/2014 22.05 22.17 21.69 21.99 19,050
09/10/2014 22.64 22.78 21.98 22.05 34,199
09/09/2014 22.51 22.9 22.4 22.45 5,287
09/08/2014 22.48 23.08 22.34 22.88 21,882
09/05/2014 22.6 22.6 22.09 22.22 10,126
09/04/2014 22.04 22.59 22.04 22.57 11,627
09/03/2014 22.32 22.4 21.77 22.27 11,273
09/02/2014 22.1 22.5899 21.25 22.47 24,109
08/29/2014 21.87 22.0293 21.71 22 10,639
08/28/2014 21.85 22.24 21.5 22.02 19,529
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
05/23/2014 19.09 19.325 19 19.1 11,846
05/22/2014 19.08 19.25 18.91 19.04 16,180
05/21/2014 19.11 19.28 18.9 19 21,084
05/20/2014 19 19.18 18.63 19.08 58,867
05/19/2014 18.6 19.24 18.25 19.03 41,156
05/16/2014 19.24 19.24 18.34 18.65 12,356
05/15/2014 18.85 19.29 17.64 19.16 19,303
05/14/2014 19.74 20.4322 18.88 19 26,141
05/13/2014 20.07 20.07 19.6 19.7 26,143
05/12/2014 20.15 20.21 19.97 20.11 35,992
05/09/2014 20.02 20.18 19.7812 20.02 21,030
05/08/2014 20.87 20.87 19.93 20.16 35,978
05/07/2014 21.03 21.4 20.79 20.81 41,483
05/06/2014 21.5 21.5 20.77 20.92 29,470
05/05/2014 21.16 21.61 21.16 21.46 12,992
05/02/2014 21.01 21.398 20.9 21.26 19,127
05/01/2014 20.88 21.22 20.675 21.02 21,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?