Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 22, 2009, 6:41AM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Farmers Capital Bank Corp. (FFKT)

On Nov 20: 9.45   0.23 (2.38%)

MORE ON FFKT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 9.64 9.64 9.40 9.45 19,000 9.45 19-Nov-09 10.25 10.30 9.68 9.68 14,700 9.68 18-Nov-09 10.31 10.38 10.26 10.26 15,900 10.26 17-Nov-09 10.45 10.86 10.15 10.39 6,300 10.39 16-Nov-09 10.06 10.58 10.06 10.55 23,300 10.55 13-Nov-09 9.85 9.95 9.27 9.95 16,100 9.95 12-Nov-09 10.38 10.38 9.76 9.83 18,500 9.83 11-Nov-09 10.68 10.68 10.26 10.37 6,300 10.37 10-Nov-09 10.75 10.80 10.52 10.52 7,100 10.52 9-Nov-09 11.07 11.09 10.50 10.74 29,500 10.74 6-Nov-09 10.76 10.98 10.70 10.75 12,000 10.75 5-Nov-09 10.90 10.99 10.70 10.93 14,700 10.93 4-Nov-09 11.27 11.27 10.50 10.71 32,000 10.71 3-Nov-09 11.00 11.35 10.75 11.22 22,700 11.22 2-Nov-09 11.10 11.80 11.01 11.21 25,300 11.21 30-Oct-09 11.96 12.07 10.42 11.12 61,000 11.12 29-Oct-09 12.42 12.42 11.99 12.09 16,300 12.09 28-Oct-09 12.64 12.76 12.25 12.26 11,600 12.26 27-Oct-09 12.25 13.25 12.20 12.58 8,900 12.58 26-Oct-09 12.77 12.77 12.20 12.25 11,300 12.25 23-Oct-09 13.46 13.46 12.66 12.73 23,100 12.73 22-Oct-09 13.24 13.68 12.76 13.49 20,400 13.49 21-Oct-09 14.55 14.55 13.06 13.23 24,000 13.23 20-Oct-09 14.93 14.93 13.66 14.23 16,800 14.23 19-Oct-09 15.01 15.10 14.53 14.98 14,400 14.98 16-Oct-09 14.74 15.93 14.74 14.90 36,500 14.90 15-Oct-09 14.07 15.25 13.80 14.84 29,700 14.84 14-Oct-09 14.06 14.75 13.66 14.54 17,900 14.54 13-Oct-09 13.85 13.96 13.28 13.90 45,600 13.90 12-Oct-09 15.40 15.41 13.97 13.97 27,500 13.97 9-Oct-09 16.25 16.33 15.11 15.31 17,900 15.31 8-Oct-09 16.43 16.43 16.04 16.04 12,900 16.04 7-Oct-09 16.96 16.98 16.08 16.24 12,800 16.24 6-Oct-09 17.31 17.62 16.90 17.02 8,000 17.02 5-Oct-09 16.82 17.31 16.82 17.15 6,500 17.15 2-Oct-09 17.76 17.76 16.75 16.78 16,300 16.78 1-Oct-09 17.82 18.04 17.31 17.41 17,700 17.41 30-Sep-09 18.00 18.60 17.56 17.88 33,000 17.88 29-Sep-09 18.44 18.56 17.91 17.94 24,900 17.94 28-Sep-09 17.98 18.73 17.82 18.37 24,000 18.37 25-Sep-09 18.21 18.58 18.03 18.16 17,600 18.16 24-Sep-09 18.27 19.20 18.00 18.22 30,300 18.22 23-Sep-09 18.61 18.79 17.93 18.12 16,100 18.12 22-Sep-09 19.13 19.13 18.19 18.63 12,300 18.63 21-Sep-09 18.82 19.40 18.48 19.02 14,500 19.02 18-Sep-09 17.75 19.12 17.64 19.12 38,400 19.12 17-Sep-09 17.49 17.98 17.49 17.67 2,000 17.67 16-Sep-09 17.54 17.74 17.31 17.51 7,400 17.51 15-Sep-09 17.39 17.72 17.20 17.53 8,200 17.53 14-Sep-09 17.40 17.81 17.13 17.34 14,200 17.34 11-Sep-09 17.86 18.39 17.78 17.86 5,600 17.86 10-Sep-09 17.95 18.34 17.56 17.88 6,300 17.88 9-Sep-09 18.10 18.87 17.70 17.92 37,200 17.92 8-Sep-09 18.70 18.70 17.37 18.17 34,300 18.17 4-Sep-09 18.00 19.00 17.79 18.59 23,000 18.59 3-Sep-09 18.18 19.10 18.02 18.38 21,500 18.38 2-Sep-09 17.09 18.21 17.09 18.16 5,200 18.16 1-Sep-09 18.10 18.32 17.10 17.10 31,000 17.10 31-Aug-09 19.04 19.15 18.25 18.29 22,700 18.29 28-Aug-09 19.48 19.75 18.81 19.22 9,500 19.22 28-Aug-09 $ 0.25 Dividend 27-Aug-09 19.75 19.88 19.19 19.41 9,800 19.16 26-Aug-09 19.31 19.89 19.11 19.87 15,300 19.61 25-Aug-09 19.39 19.69 19.28 19.28 2,100 19.03 24-Aug-09 20.10 20.10 19.06 19.23 15,400 18.98 21-Aug-09 19.50 20.10 18.88 20.10 17,000 19.84 20-Aug-09 19.06 19.25 18.73 19.10 6,400 18.85 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions