Historical Prices for Farmers Capital Bank (FFKT)

Watch the video to learn about the probability of Farmers Capital Bank (FFKT) Chart Signal as of May 23 2013

Hotstocked Precision will calculate the probabilities of Farmers Capital Bank (FFKT)

Rating:
Size: 656KB
Version: 1.1
Platform: Win/Mac
Downloads:
FREE DOWNLOAD
Company
Symbol:   Symbol Lookup  |  Recent Quotes powered by
  quotemedia.com
Historical Data for Farmers Capital Bank Corporation (FFKT) 
$ 20.56   -0.09 (-0.44%) Volume: 1.06 k 10:47 AM EDT May 23, 2013
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/23/13 20.63 20.80 20.168 20.56 1,064 -0.09 -0.44% 20.56 21.81 k 6
05/22/13 20.56 20.9995 20.54 20.65 26,537 0.15 0.73% 20.65 551.17 k 196
05/21/13 20.54 20.64 20.01 20.50 12,220 0.04 0.20% 20.50 248.54 k 77
05/20/13 20.35 20.6399 20.2501 20.46 10,583 0.05 0.24% 20.46 216.21 k 76
05/17/13 20.42 20.55 20.20 20.41 13,916 0.09 0.44% 20.41 283.68 k 65
05/16/13 20.88 20.89 19.47 20.32 12,950 -0.54 -2.59% 20.32 264.44 k 104
05/15/13 20.57 21.51 20.57 20.86 33,143 0.27 1.31% 20.86 692.56 k 159
05/14/13 20.26 20.59 20.25 20.59 15,031 0.24 1.18% 20.59 306.77 k 104
05/13/13 20.35 20.35 19.65 20.35 13,055 0.02 0.10% 20.35 264.21 k 102
05/10/13 20.15 20.42 20.03 20.33 20,612 0.23 1.14% 20.33 416.68 k 141
05/09/13 20.00 20.10 19.7901 20.10 10,842 0.06 0.30% 20.10 216.5 k 50
05/08/13 20.24 20.24 19.60 20.04 16,143 0.26 1.31% 20.04 319.65 k 94
05/07/13 19.26 20.208 19.26 19.78 39,867 0.44 2.28% 19.78 786.91 k 231
05/06/13 19.00 19.496 18.94 19.34 11,484 0.37 1.95% 19.34 220.95 k 70
05/03/13 18.75 18.98 18.53 18.97 32,267 0.23 1.23% 18.97 608.78 k 194
05/02/13 18.88 18.88 18.49 18.74 5,715 0.02 0.11% 18.74 106.78 k 45
05/01/13 18.40 19.00 18.25 18.72 44,370 0.22 1.19% 18.72 825.55 k 235
04/30/13 18.50 18.67 18.445 18.50 5,597 -0.05 -0.27% 18.50 103.61 k 46
04/29/13 18.51 18.69 18.14 18.55 13,524 0.14 0.76% 18.55 248.97 k 103
04/26/13 18.18 18.48 18.01 18.41 9,913 0.23 1.27% 18.41 181.36 k 80
04/25/13 18.2399 18.25 18.18 18.18 12,061 -0.07 -0.38% 18.18 220.04 k 103
04/24/13 18.34 18.34 17.781 18.25 11,617 0.00 0.00% 18.25 211.84 k 79
04/23/13 18.36 18.46 18.20 18.25 18,353 0.08 0.44% 18.25 336.03 k 155
04/22/13 18.35 18.47 17.661 18.17 30,375 -0.31 -1.68% 18.17 554.31 k 106
04/19/13 18.51 18.69 18.00 18.48 8,266 -0.40 -2.12% 18.48 152.09 k 48
04/18/13 18.99 18.99 17.50 18.88 22,408 0.11 0.59% 18.88 411.2 k 141
04/17/13 18.86 18.92 18.68 18.77 7,120 -0.12 -0.64% 18.77 134.01 k 59
04/16/13 18.72 18.95 18.50 18.89 7,398 0.40 2.16% 18.89 139.37 k 60
04/15/13 18.95 18.95 18.49 18.49 7,526 -0.27 -1.44% 18.49 141.5 k 45
04/12/13 18.61 18.93 18.45 18.76 6,089 -0.15 -0.79% 18.76 113.9 k 35
04/11/13 18.94 18.95 18.67 18.91 6,047 0.05 0.27% 18.91 113.93 k 52
04/10/13 18.88 18.95 18.6701 18.86 7,554 0.14 0.75% 18.86 142.52 k 58
04/09/13 18.94 18.94 18.50 18.72 7,213 -0.01 -0.05% 18.72 134.97 k 55
04/08/13 18.79 18.815 18.20 18.73 15,008 0.15 0.81% 18.73 279.6 k 100
04/05/13 18.70 18.80 18.55 18.58 6,457 -0.12 -0.64% 18.58 120.51 k 38
04/04/13 18.71 18.90 18.54 18.70 5,995 0.06 0.32% 18.70 112.46 k 44
04/03/13 18.71 18.80 18.46 18.64 4,622 0.07 0.38% 18.64 86.2 k 36
04/02/13 18.80 18.80 18.57 18.57 5,200 -0.07 -0.38% 18.57 97.33 k 42
04/01/13 18.78 18.90 18.64 18.64 22,677 -0.16 -0.85% 18.64 423.71 k 117
03/28/13 18.73 18.90 18.54 18.80 10,910 0.05 0.27% 18.80 204.52 k 90
03/27/13 18.93 19.00 18.63 18.75 9,419 -0.16 -0.85% 18.75 177.95 k 63
03/26/13 18.79 18.92 18.3801 18.91 9,747 0.36 1.94% 18.91 182.96 k 51
03/25/13 18.80 18.80 18.27 18.55 16,952 0.07 0.38% 18.55 314.66 k 39
03/22/13 18.00 18.84 17.83 18.48 9,604 0.48 2.67% 18.48 174.49 k 51
03/21/13 17.86 18.00 17.57 18.00 4,850 0.03 0.17% 18.00 86.2 k 20
03/20/13 17.63 17.97 17.381 17.97 9,674 0.35 1.99% 17.97 171.74 k 62
03/19/13 17.24 17.62 17.24 17.62 3,281 0.21 1.21% 17.62 57.26 k 23
03/18/13 17.01 17.41 16.8601 17.41 13,152 0.24 1.40% 17.41 227.65 k 38
03/15/13 16.945 17.27 16.912 17.17 23,460 0.00 0.00% 17.17 402.62 k 50
03/14/13 17.15 17.36 17.04 17.17 7,801 -0.12 -0.69% 17.17 134.01 k 41
03/13/13 17.28 17.36 17.0301 17.29 5,356 -0.09 -0.52% 17.29 91.98 k 15
03/12/13 17.81 17.99 17.06 17.38 12,417 -0.18 -1.03% 17.38 216.12 k 53
03/11/13 18.00 18.00 17.00 17.56 14,342 -0.28 -1.57% 17.56 252.77 k 105
03/08/13 17.27 17.987 17.15 17.84 9,435 0.60 3.48% 17.84 165.16 k 55
03/07/13 17.18 17.41 17.01 17.24 9,342 0.14 0.82% 17.24 160.66 k 50
03/06/13 16.91 17.17 16.83 17.10 43,659 0.24 1.42% 17.10 747.21 k 59
03/05/13 16.96 17.09 16.791 16.86 8,001 -0.03 -0.18% 16.86 135.87 k 42
03/04/13 16.39 16.93 16.39 16.89 9,292 0.19 1.14% 16.89 155.43 k 40
03/01/13 16.33 16.71 16.05 16.70 7,242 0.05 0.30% 16.70 118.65 k 57
02/28/13 17.06 17.4799 16.62 16.65 28,854 -0.39 -2.29% 16.65 491.24 k 146
02/27/13 17.00 17.05 16.64 17.04 17,316 0.01 0.06% 17.04 294.22 k 110
02/26/13 16.75 17.03 16.25 17.03 11,336 0.27 1.61% 17.03 187.61 k 72
02/25/13 17.29 17.35 16.36 16.76 15,041 -0.49 -2.84% 16.76 250.82 k 94
02/22/13 17.28 17.43 17.0101 17.25 5,640 0.09 0.52% 17.25 97.26 k 34

Get Adobe Flash player