Historical Prices for Farmers Capital Bank (FFKT)
| | | Historical Data for Farmers Capital Bank Corp. (FFKT) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 8/29/08 | 30.40 | 30.40 | 29.74 | 29.87 | 11,252 | -0.78 | -2.54% | | 8/28/08 | 28.32 | 30.92 | 28.32 | 30.65 | 23,864 | 2.64 | 9.43% | | 8/27/08 | 28.15 | 28.34 | 27.83 | 28.01 | 16,384 | -0.74 | -2.57% | | 8/26/08 | 29.438 | 29.438 | 28.55 | 28.75 | 4,074 | -0.80 | -2.71% | | 8/25/08 | 31.055 | 31.74 | 29.45 | 29.55 | 22,020 | -2.10 | -6.64% | | 8/22/08 | 31.27 | 31.74 | 31.27 | 31.65 | 8,495 | 0.10 | 0.32% | | 8/21/08 | 31.55 | 31.725 | 31.40 | 31.55 | 13,582 | -0.21 | -0.66% | | 8/20/08 | 31.38 | 31.91 | 31.38 | 31.76 | 8,446 | 0.20 | 0.63% | | 8/19/08 | 31.59 | 31.935 | 31.03 | 31.56 | 4,587 | -0.41 | -1.28% | | 8/18/08 | 31.76 | 31.97 | 31.01 | 31.97 | 16,313 | -0.04 | -0.12% | | 8/15/08 | 32.70 | 32.70 | 32.01 | 32.01 | 16,550 | -0.69 | -2.11% | | 8/14/08 | 32.32 | 32.70 | 31.50 | 32.70 | 18,932 | 0.13 | 0.40% | | 8/13/08 | 32.45 | 32.70 | 32.26 | 32.57 | 41,927 | 0.16 | 0.49% | | 8/12/08 | 31.25 | 32.45 | 31.00 | 32.41 | 13,955 | 0.23 | 0.71% | | 8/11/08 | 30.70 | 32.18 | 30.05 | 32.18 | 40,376 | 1.48 | 4.82% | | 8/8/08 | 30.00 | 30.81 | 29.95 | 30.70 | 18,184 | 0.65 | 2.16% | | 8/7/08 | 30.04 | 31.00 | 29.41 | 30.05 | 26,849 | -0.56 | -1.83% | | 8/6/08 | 30.50 | 30.75 | 29.90 | 30.61 | 23,524 | 0.11 | 0.36% | | 8/5/08 | 30.74 | 30.75 | 29.36 | 30.50 | 13,918 | 0.05 | 0.16% | | 8/4/08 | 30.46 | 30.92 | 29.50 | 30.45 | 16,315 | 0.10 | 0.33% | | 8/1/08 | 30.34 | 30.47 | 29.88 | 30.35 | 11,378 | 0.16 | 0.53% | | 7/31/08 | 31.00 | 31.00 | 29.80 | 30.19 | 10,211 | -0.06 | -0.20% | | 7/30/08 | 29.99 | 30.25 | 28.90 | 30.25 | 9,071 | 0.26 | 0.87% | | 7/29/08 | 28.72 | 29.99 | 28.43 | 29.99 | 17,640 | 1.80 | 6.39% | | 7/28/08 | 28.30 | 29.00 | 27.95 | 28.19 | 6,776 | -0.53 | -1.85% | | 7/25/08 | 29.00 | 30.27 | 27.26 | 28.72 | 30,891 | -0.45 | -1.54% | | 7/24/08 | 28.40 | 29.17 | 27.0001 | 29.17 | 7,650 | 1.00 | 3.55% | | 7/23/08 | 27.50 | 28.17 | 27.27 | 28.17 | 11,453 | 0.68 | 2.47% | | 7/22/08 | 25.60 | 27.50 | 25.30 | 27.49 | 22,325 | 1.85 | 7.22% | | 7/21/08 | 25.80 | 26.00 | 25.59 | 25.64 | 13,792 | 0.22 | 0.87% | | 7/18/08 | 25.00 | 25.84 | 24.435 | 25.42 | 16,366 | 0.66 | 2.67% | | 7/17/08 | 24.00 | 24.95 | 23.61 | 24.76 | 10,952 | 0.81 | 3.38% | | 7/16/08 | 23.08 | 23.95 | 22.08 | 23.95 | 12,457 | 0.69 | 2.97% | | 7/15/08 | 23.09 | 24.60 | 23.05 | 23.26 | 33,055 | -0.17 | -0.73% | | 7/14/08 | 20.29 | 26.27 | 23.1975 | 23.43 | 47,769 | -3.15 | -11.85% | | 7/11/08 | 20.29 | 28.42 | 20.52 | 26.58 | 149,208 | 5.79 | 27.85% | | 7/10/08 | 19.68 | 21.43 | 19.61 | 20.79 | 16,959 | 1.23 | 6.29% | | 7/9/08 | 18.75 | 19.90 | 18.75 | 19.56 | 22,329 | 0.63 | 3.33% | | 7/8/08 | 17.62 | 18.98 | 17.44 | 18.93 | 19,453 | 1.59 | 9.17% | | 7/7/08 | 19.42 | 19.63 | 17.25 | 17.34 | 39,538 | -1.89 | -9.83% | | 7/3/08 | 19.08 | 19.50 | 19.08 | 19.23 | 5,175 | 0.01 | 0.05% | | 7/2/08 | 18.60 | 20.12 | 18.49 | 19.22 | 19,860 | 0.46 | 2.45% | | 7/1/08 | 17.83 | 19.38 | 17.29 | 18.76 | 27,049 | 1.14 | 6.47% | | 6/30/08 | 19.31 | 19.89 | 17.01 | 17.62 | 56,174 | -1.69 | -8.75% | | 6/27/08 | 22.48 | 22.48 | 19.3037 | 19.31 | 630,502 | -2.99 | -13.41% | | 6/26/08 | 22.53 | 22.92 | 22.25 | 22.30 | 2,851 | -0.28 | -1.24% | | 6/25/08 | 22.98 | 23.08 | 22.52 | 22.58 | 2,245 | -0.15 | -0.66% | | 6/24/08 | 22.88 | 22.88 | 22.51 | 22.73 | 4,843 | – | – | | 6/23/08 | 23.23 | 23.23 | 22.50 | 22.73 | 14,492 | 0.08 | 0.35% | | 6/20/08 | 22.599 | 22.93 | 22.50 | 22.65 | 7,149 | -0.25 | -1.09% | | 6/19/08 | 23.09 | 23.57 | 22.84 | 22.90 | 2,523 | – | – | | 6/18/08 | 23.21 | 23.25 | 22.90 | 22.90 | 4,719 | -0.64 | -2.72% | | 6/17/08 | 23.57 | 23.735 | 23.01 | 23.54 | 3,953 | 0.03 | 0.13% | | 6/16/08 | 23.85 | 23.98 | 23.50 | 23.51 | 3,509 | 0.13 | 0.56% | | 6/13/08 | 23.95 | 23.95 | 23.20 | 23.38 | 5,064 | -0.34 | -1.43% | | 6/12/08 | 23.81 | 23.88 | 23.03 | 23.72 | 2,613 | 0.71 | 3.09% | | 6/11/08 | 23.13 | 23.49 | 23.01 | 23.01 | 1,619 | -0.05 | -0.22% | | 6/10/08 | 23.24 | 23.41 | 23.01 | 23.06 | 8,853 | -0.04 | -0.17% | | 6/9/08 | 24.00 | 24.16 | 23.05 | 23.10 | 6,965 | -1.19 | -4.90% | | 6/6/08 | 23.72 | 24.29 | 23.61 | 24.29 | 6,008 | 0.57 | 2.40% | | 6/5/08 | 23.70 | 23.888 | 23.69 | 23.72 | 2,528 | -0.09 | -0.38% | | 6/4/08 | 23.81 | 24.73 | 23.80 | 23.81 | 11,569 | -0.39 | -1.61% | | 6/3/08 | 24.41 | 24.73 | 24.17 | 24.20 | 1,000 | -0.06 | -0.25% | | 6/2/08 | 24.50 | 24.80 | 24.26 | 24.26 | 4,940 | -0.50 | -2.02% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for FFKT stock.
Download FFKT report.
Research Report
Get the full report for FREE
| Date: | May 13, 2008 |
| Price: | Free |
| Pages: | 5 | | Document Type: | Adobe Acrobat Reader |
| | Download FFKT report |
| | |
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|