Quantcast

Farmers Capital Bank Corporation Common Stock Historical Stock Prices

FFKT 
$56.9
*  
unch
unch
Get FFKT Alerts
*Delayed - data as of Aug. 20, 2018  -  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 20-MAY-2018 TO 20-AUG-2018

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 57.15 57.35 56.60 56.90 42,976
08/20/2018 57.15 57.35 56.6 56.9 42,976
08/17/2018 56.5 57.1 56.5 56.9 13,038
08/16/2018 56.55 57 56.55 56.8 7,674
08/15/2018 56.95 57.15 56.1 56.15 10,799
08/14/2018 56.55 57.35 56.55 57.2 5,034
08/13/2018 56.65 56.7 56.3 56.4 6,199
08/10/2018 56.1 56.8 56.001 56.4 10,310
08/09/2018 56.8 57.05 56.25 56.4 7,754
08/08/2018 56.25 56.9 56.05 56.85 6,626
08/07/2018 56.6 57.05 56.4 56.5 12,270
08/06/2018 57.05 57.05 56.35 56.55 9,172
08/03/2018 57.85 57.95 56.6 56.7 10,657
08/02/2018 56.45 57.75 56.325 57.65 5,473
08/01/2018 56.76 57.05 56.2 56.85 10,839
07/31/2018 56.1 56.45 55.65 56.3 9,734
07/30/2018 56.3 56.5 55.9 55.9 9,432
07/27/2018 57 57 55.7 56.05 17,860
07/26/2018 56.2 57.05 56.2 56.85 13,255
07/25/2018 56.2 56.55 55.9 56.2 14,775
07/24/2018 55.6 57.2 55.3 56.15 13,235
07/23/2018 55.15 55.55 55.15 55.35 12,199
07/20/2018 53.85 55.35 53.85 55.1 27,389
07/19/2018 53.5 54.2 53.3 54.05 19,366
07/18/2018 53 53.6 53 53.4 11,588
07/17/2018 53.05 53.3 53 53 6,718
07/16/2018 52.8 52.9 52.455 52.9 14,330
07/13/2018 52.7 53.05 52.4 52.4 6,038
07/12/2018 52.95 53.2 52.4 53 27,785
07/11/2018 53.15 53.4 52.9 53 8,032
07/10/2018 54 54 52.75 53.15 15,159
07/09/2018 53.5 54.095 53.25 53.9 28,489
07/06/2018 53.25 53.6 53.05 53.2 17,183
07/05/2018 53.15 53.15 52.8 53.05 6,480
07/03/2018 53 53.15 52.7 52.95 3,459
07/02/2018 51.75 53.15 51.75 53.15 11,709
06/29/2018 52.55 53.05 51.9 52.1 17,992
06/28/2018 52.6 53.15 52.45 52.45 16,103
06/27/2018 53.65 53.65 52.6 52.6 19,970
06/26/2018 53.6 53.9 53.1 53.6 27,796
06/25/2018 53.8 54 53.25 53.55 32,979
06/22/2018 54 54.5 53.3 53.95 77,198
06/21/2018 54.4 54.65 53.65 54 14,670
06/20/2018 54.8 54.8 54.25 54.35 13,456
06/19/2018 53.55 54.6 53.5 54.45 21,749
06/18/2018 53.5 54.05 53.3 53.75 14,509
06/15/2018 52.9 53.95 52.85 53.7 25,970
06/14/2018 53.7 53.7 53 53.35 18,490
06/13/2018 53.65 54.1 53.25 53.45 25,641
06/12/2018 54.15 54.15 53.4 53.7 15,539
06/11/2018 54.5 54.7 54 54.15 49,618
06/08/2018 54.5 54.85 54.4 54.45 24,289
06/07/2018 54.8 55.05 54.35 54.45 19,774
06/06/2018 53.95 54.75 53.95 54.65 28,807
06/05/2018 53.95 54.3 53.65 53.8 27,270
06/04/2018 53.85 54.25 53.75 54.1 26,366
06/01/2018 53.4 54.05 53.4 53.7 22,332
05/31/2018 53.6 53.85 53 53.05 26,128
05/30/2018 52.65 53.9 52.65 53.7 20,734
05/29/2018 53.1 53.2 52.2 52.55 20,889
05/25/2018 53.4 53.7 53.05 53.35 11,763
05/24/2018 53.55 53.55 52.7 53.35 17,117
05/23/2018 53.6 53.9 53.35 53.55 11,803
05/22/2018 53.6 54.35 53.6 53.75 19,662
05/21/2018 53.3 53.8 53.3 53.5 10,786
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FFKT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio