Farmers Capital Bank Corp... (FFKT)
NASDAQ: FFKT
· Real-Time Price · USD
56.90
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
FFKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2018 | 57.15 | 57.35 | 56.60 | 56.90 | 56.90 | 0.00% | 42,976 |
| Aug 17, 2018 | 56.50 | 57.10 | 56.50 | 56.90 | 56.90 | 0.18% | 13,038 |
| Aug 16, 2018 | 56.55 | 57.00 | 56.55 | 56.80 | 56.80 | 1.16% | 7,674 |
| Aug 15, 2018 | 56.95 | 57.15 | 56.10 | 56.15 | 56.15 | -1.84% | 10,799 |
| Aug 14, 2018 | 56.55 | 57.35 | 56.55 | 57.20 | 57.20 | 1.42% | 5,034 |
| Aug 13, 2018 | 56.65 | 56.70 | 56.30 | 56.40 | 56.40 | 0.00% | 6,199 |
| Aug 10, 2018 | 56.10 | 56.80 | 56.00 | 56.40 | 56.40 | 0.00% | 10,310 |
| Aug 9, 2018 | 56.80 | 57.05 | 56.25 | 56.40 | 56.40 | -0.79% | 7,754 |
| Aug 8, 2018 | 56.25 | 56.90 | 56.05 | 56.85 | 56.85 | 0.62% | 6,626 |
| Aug 7, 2018 | 56.60 | 57.05 | 56.40 | 56.50 | 56.50 | -0.09% | 12,270 |
| Aug 6, 2018 | 57.05 | 57.05 | 56.35 | 56.55 | 56.55 | -0.26% | 9,172 |
| Aug 3, 2018 | 57.85 | 57.95 | 56.60 | 56.70 | 56.70 | -1.65% | 10,657 |
| Aug 2, 2018 | 56.45 | 57.75 | 56.32 | 57.65 | 57.65 | 1.41% | 5,473 |
| Aug 1, 2018 | 56.76 | 57.05 | 56.20 | 56.85 | 56.85 | 0.98% | 10,839 |
| Jul 31, 2018 | 56.10 | 56.45 | 55.65 | 56.30 | 56.30 | 0.72% | 9,734 |
| Jul 30, 2018 | 56.30 | 56.50 | 55.90 | 55.90 | 55.90 | -0.27% | 9,432 |
| Jul 27, 2018 | 57.00 | 57.00 | 55.70 | 56.05 | 56.05 | -1.41% | 17,860 |
| Jul 26, 2018 | 56.20 | 57.05 | 56.20 | 56.85 | 56.85 | 1.16% | 13,255 |
| Jul 25, 2018 | 56.20 | 56.55 | 55.90 | 56.20 | 56.20 | 0.09% | 14,775 |
| Jul 24, 2018 | 55.60 | 57.20 | 55.30 | 56.15 | 56.15 | 1.45% | 13,235 |
Page 1 of 46