Dark

FFKT
Farmers Capital Bank Corp.
stock NASDAQ

Inactive

Aug 20, 2018

56.90USD0.000%(0.00)42,976

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-08-20	57.1500	57.3500	56.6000	56.9000	0.000%	42,976	0.000%
2018-08-17	56.5000	57.1000	56.5000	56.9000	+0.176%	13,038	0.000%
2018-08-16	56.5500	57.0000	56.5500	56.8000	+1.158%	7,674	+0.176%
2018-08-15	56.9500	57.1500	56.1000	56.1500	-1.836%	10,799	+1.336%
2018-08-14	56.5500	57.3500	56.5500	57.2000	+1.418%	5,034	-0.524%
2018-08-13	56.6500	56.7000	56.3000	56.4000	0.000%	6,199	+0.887%
2018-08-10	56.1000	56.8000	56.0010	56.4000	0.000%	10,310	+0.887%
2018-08-09	56.8000	57.0500	56.2500	56.4000	-0.792%	7,754	+0.887%
2018-08-08	56.2500	56.9000	56.0500	56.8500	+0.619%	6,626	+0.088%
2018-08-07	56.6000	57.0500	56.4000	56.5000	-0.088%	12,270	+0.708%
2018-08-06	57.0500	57.0500	56.3500	56.5500	-0.265%	9,172	+0.619%
2018-08-03	57.8500	57.9500	56.6000	56.7000	-1.648%	10,657	+0.353%
2018-08-02	56.4500	57.7500	56.3250	57.6500	+1.407%	5,473	-1.301%
2018-08-01	56.7600	57.0500	56.2000	56.8500	+0.977%	10,839	+0.088%
2018-07-31	56.1000	56.4500	55.6500	56.3000	+0.716%	9,734	+1.066%
2018-07-30	56.3000	56.5000	55.9000	55.9000	-0.268%	9,432	+1.789%
2018-07-27	57.0000	57.0000	55.7000	56.0500	-1.407%	17,860	+1.517%
2018-07-26	56.2000	57.0500	56.2000	56.8500	+1.157%	13,255	+0.088%
2018-07-25	56.2000	56.5500	55.9000	56.2000	+0.089%	14,775	+1.246%
2018-07-24	55.6000	57.2000	55.3000	56.1500	+1.445%	13,235	+1.336%
2018-07-23	55.1500	55.5500	55.1500	55.3500	+0.454%	12,199	+2.800%
2018-07-20	53.8500	55.3500	53.8500	55.1000	+1.943%	27,389	+3.267%
2018-07-19	53.5000	54.2000	53.3000	54.0500	+1.217%	19,366	+5.273%
2018-07-18	53.0000	53.6000	53.0000	53.4000	+0.755%	11,588	+6.554%
2018-07-17	53.0500	53.3000	53.0000	53.0000	+0.189%	6,718	+7.358%
2018-07-16	52.8000	52.9000	52.4550	52.9000	+0.954%	14,330	+7.561%
2018-07-13	52.7000	53.0500	52.4000	52.4000	-1.132%	6,038	+8.588%
2018-07-12	52.9500	53.2000	52.4000	53.0000	0.000%	27,785	+7.358%
2018-07-11	53.1500	53.4000	52.9000	53.0000	-0.282%	8,032	+7.358%
2018-07-10	54.0000	54.0000	52.7500	53.1500	-1.391%	15,159	+7.056%
2018-07-09	53.5000	54.0950	53.2500	53.9000	+1.316%	28,494	+5.566%
2018-07-06	53.2500	53.6000	53.0500	53.2000	+0.283%	17,183	+6.955%
2018-07-05	53.1500	53.1500	52.8000	53.0500	+0.189%	6,662	+7.257%
2018-07-03	53.0000	53.1500	52.7000	52.9500	-0.376%	3,459	+7.460%
2018-07-02	51.7500	53.1500	51.7500	53.1500	+2.015%	11,709	+7.056%
2018-06-29	52.5500	53.0500	51.9000	52.1000	-0.667%	17,992	+9.213%
2018-06-28	52.6000	53.1500	52.4500	52.4500	-0.285%	16,103	+8.484%
2018-06-27	53.6500	53.6500	52.6000	52.6000	-1.866%	19,970	+8.175%
2018-06-26	53.6000	53.9000	53.1000	53.6000	+0.093%	27,796	+6.157%
2018-06-25	53.8000	54.0000	53.2500	53.5500	-0.741%	32,979	+6.256%
2018-06-22	54.0000	54.5000	53.3000	53.9500	-0.093%	77,381	+5.468%
2018-06-21	54.4000	54.6500	53.6500	54.0000	-0.644%	14,670	+5.370%
2018-06-20	54.8000	54.8000	54.2500	54.3500	-0.184%	13,519	+4.692%
2018-06-19	53.5500	54.6000	53.5000	54.4500	+1.302%	21,749	+4.500%
2018-06-18	53.5000	54.0500	53.3000	53.7500	+0.093%	14,509	+5.860%
2018-06-15	52.9000	53.9500	52.8500	53.7000	+0.656%	25,970	+5.959%
2018-06-14	53.7000	53.7000	53.0000	53.3500	-0.187%	18,490	+6.654%
2018-06-13	53.6500	54.1000	53.2500	53.4500	-0.466%	25,641	+6.455%
2018-06-12	54.1500	54.1500	53.4000	53.7000	-0.831%	15,539	+5.959%
2018-06-11	54.5000	54.7000	54.0000	54.1500	-0.551%	49,618	+5.078%
2018-06-08	54.5000	54.8500	54.4000	54.4500	0.000%	24,289	+4.500%
2018-06-07	54.8000	55.0500	54.3500	54.4500	-0.366%	19,774	+4.500%
2018-06-06	53.9500	54.7500	53.9500	54.6500	+1.580%	28,807	+4.117%
2018-06-05	53.9500	54.3000	53.6500	53.8000	-0.555%	27,270	+5.762%
2018-06-04	53.8500	54.2500	53.7500	54.1000	+0.745%	26,366	+5.176%
2018-06-01	53.4000	54.0500	53.4000	53.7000	+1.225%	22,332	+5.959%
2018-05-31	53.6000	53.8500	53.0000	53.0500	-1.210%	26,128	+7.257%
2018-05-30	52.6500	53.9000	52.6500	53.7000	+2.188%	20,899	+5.959%
2018-05-29	53.1000	53.2000	52.2000	52.5500	-1.500%	20,889	+8.278%
2018-05-25	53.4000	53.7000	53.0500	53.3500	0.000%	11,763	+6.654%
2018-05-24	53.5500	53.5500	52.7000	53.3500	-0.373%	17,117	+6.654%
2018-05-23	53.6000	53.9000	53.3500	53.5500	-0.372%	11,803	+6.256%
2018-05-22	53.6000	54.3500	53.6000	53.7500	+0.467%	19,662	+5.860%
2018-05-21	53.3000	53.8000	53.3000	53.5000	+0.659%	10,786	+6.355%
2018-05-18	53.8000	53.8000	53.0500	53.1500	+0.094%	16,015	+7.056%
2018-05-17	52.7000	53.4000	52.7000	53.1000	+0.759%	20,532	+7.156%
2018-05-16	52.1500	52.8500	52.1500	52.7000	+1.152%	17,666	+7.970%
2018-05-15	51.5000	52.5500	51.5000	52.1000	+0.871%	13,541	+9.213%
2018-05-14	52.0500	52.3000	51.5500	51.6500	-0.959%	17,022	+10.165%
2018-05-11	52.5500	52.9000	52.1000	52.1500	-0.856%	17,004	+9.108%
2018-05-10	52.2500	52.8500	52.1000	52.6000	+0.766%	20,994	+8.175%
2018-05-09	51.7500	52.8500	51.7500	52.2000	+1.163%	29,725	+9.004%
2018-05-08	50.5500	51.6500	50.5500	51.6000	+1.775%	107,467	+10.271%
2018-05-07	50.5500	51.1000	50.1500	50.7000	+0.198%	88,599	+12.229%
2018-05-04	50.0500	51.1500	50.0000	50.6000	+0.497%	81,927	+12.451%
2018-05-03	50.2500	50.6000	49.9000	50.3500	-0.494%	30,266	+13.009%
2018-05-02	50.4000	51.0500	50.0500	50.6000	+0.198%	41,309	+12.451%
2018-05-01	50.1000	50.6500	49.4500	50.5000	+0.698%	43,298	+12.673%
2018-04-30	50.4500	51.2000	50.0500	50.1500	-0.595%	58,131	+13.460%
2018-04-27	50.4500	50.9000	50.2500	50.4500	-0.099%	28,521	+12.785%
2018-04-26	50.2500	50.8000	49.8003	50.5000	+0.398%	74,023	+12.673%
2018-04-25	50.1000	50.7500	50.0000	50.3000	+0.299%	109,184	+13.121%
2018-04-24	49.4500	50.1500	49.0000	50.1500	+1.313%	332,429	+13.460%
2018-04-23	48.8000	49.6500	48.8000	49.5000	+0.610%	185,737	+14.949%
2018-04-20	46.6500	49.2500	46.6500	49.2000	+16.450%	356,638	+15.650%
2018-04-19	41.6500	42.9000	41.6500	42.2500	+0.956%	19,793	+34.675%
2018-04-18	42.2500	42.3000	41.6840	41.8500	-1.064%	16,345	+35.962%
2018-04-17	42.4000	42.5500	41.6000	42.3000	0.000%	15,669	+34.515%
2018-04-16	41.9500	42.6500	40.3000	42.3000	+1.805%	20,000	+34.515%
2018-04-13	42.4500	42.4500	41.4500	41.5500	-1.540%	10,132	+36.943%
2018-04-12	42.3500	42.5500	41.6700	42.2000	+0.476%	21,370	+34.834%
2018-04-11	42.7500	43.0500	41.8000	42.0000	-2.778%	19,195	+35.476%
2018-04-10	41.1000	43.4500	40.7500	43.2000	+5.753%	101,557	+31.713%
2018-04-09	40.9500	41.1750	39.9000	40.8500	-0.122%	72,487	+39.290%
2018-04-06	41.5000	41.8000	39.8250	40.9000	-2.153%	80,777	+39.120%
2018-04-05	41.4000	42.0000	39.8000	41.8000	+1.580%	47,502	+36.124%
2018-04-04	40.0500	41.5500	40.0500	41.1500	+1.983%	21,737	+38.275%
2018-04-03	39.8000	40.4500	39.7000	40.3500	+2.023%	20,250	+41.016%
2018-04-02	40.0500	40.8000	39.1000	39.5500	-1.001%	50,570	+43.869%
2018-03-29	40.2500	41.8000	39.8500	39.9500	-0.125%	60,074	+42.428%
2018-03-28	39.6000	40.5500	38.8000	40.0000	+1.394%	41,278	+42.250%
2018-03-27	39.2503	40.4500	39.2500	39.4500	-0.630%	25,114	+44.233%
2018-03-26	39.7000	40.5000	38.5000	39.7000	+1.665%	24,717	+43.325%
2018-03-23	39.7500	40.1000	39.0500	39.0500	+0.128%	20,333	+45.711%
2018-03-22	39.9000	40.1961	39.0000	39.0000	-3.346%	13,826	+45.897%
2018-03-21	38.6000	40.6500	38.6000	40.3500	+0.248%	8,749	+41.016%
2018-03-20	40.1000	40.6500	40.0000	40.2500	-0.984%	9,029	+41.366%
2018-03-19	40.6000	41.0000	39.9000	40.6500	-0.245%	20,829	+39.975%
2018-03-16	40.4500	41.2750	40.4000	40.7500	+0.617%	50,836	+39.632%
2018-03-15	40.1000	41.0000	40.1000	40.5000	0.000%	9,003	+40.494%
2018-03-14	41.1000	41.1000	40.3000	40.5000	-0.735%	31,083	+40.494%
2018-03-13	41.0000	41.7500	39.1500	40.8000	-0.244%	23,582	+39.461%
2018-03-12	38.8000	41.1000	38.8000	40.9000	+1.741%	23,166	+39.120%
2018-03-09	40.3000	40.4500	39.9750	40.2000	+0.125%	26,970	+41.542%
2018-03-08	39.7000	40.2534	39.6000	40.1500	+0.879%	43,235	+41.719%
2018-03-07	38.1000	39.9000	38.1000	39.8000	+3.243%	11,599	+42.965%
2018-03-06	38.4000	38.8000	37.8500	38.5500	+0.916%	12,024	+47.601%
2018-03-05	32.6000	38.4000	32.6000	38.2000	+1.326%	17,167	+48.953%
2018-03-02	36.7500	37.9000	36.7500	37.7000	+2.725%	14,906	+50.928%
2018-03-01	36.7000	37.0500	36.2000	36.7000	+0.824%	13,544	+55.041%
2018-02-28	38.0000	38.3000	36.4000	36.4000	-4.462%	16,589	+56.319%
2018-02-27	37.9000	38.3500	37.3250	38.1000	+1.600%	11,033	+49.344%
2018-02-26	37.7500	37.9000	36.7500	37.5000	-0.531%	23,954	+51.733%
2018-02-23	38.1000	38.1000	37.2000	37.7000	+1.480%	9,093	+50.928%
2018-02-22	38.0000	38.1000	37.1000	37.1500	-2.108%	5,571	+53.163%
2018-02-21	37.4500	38.2500	37.4500	37.9500	+1.606%	5,255	+49.934%
2018-02-20	37.9500	38.2500	37.2000	37.3500	-2.353%	15,196	+52.343%
2018-02-16	37.7000	38.5410	37.2000	38.2500	+0.923%	51,078	+48.758%
2018-02-15	38.5500	38.5500	37.3000	37.9000	-0.525%	34,754	+50.132%
2018-02-14	36.9500	38.2000	36.9500	38.1000	+2.282%	11,642	+49.344%
2018-02-13	37.4500	37.7500	37.2500	37.2500	-0.931%	3,094	+52.752%
2018-02-12	38.3500	38.5000	37.4500	37.6000	-1.571%	8,923	+51.330%
2018-02-09	37.3000	38.8000	37.0500	38.2000	+3.804%	17,747	+48.953%
2018-02-08	37.9500	37.9500	36.8000	36.8000	-4.291%	11,535	+54.620%
2018-02-07	37.4000	38.6500	37.2000	38.4500	+2.533%	8,084	+47.984%
2018-02-06	36.0500	37.5000	36.0500	37.5000	+2.599%	23,570	+51.733%
2018-02-05	38.5000	39.1000	36.5500	36.5500	-6.041%	21,942	+55.677%
2018-02-02	39.5000	39.5000	38.8592	38.9000	-1.892%	11,046	+46.272%
2018-02-01	39.6500	39.6500	38.7500	39.6500	+0.891%	17,414	+43.506%
2018-01-31	39.5550	39.7000	39.2500	39.3000	-0.758%	12,510	+44.784%
2018-01-30	39.6500	40.0000	39.3500	39.6000	-0.752%	14,021	+43.687%
2018-01-29	39.8000	40.2500	39.4000	39.9000	+0.758%	7,139	+42.607%
2018-01-26	39.7500	40.3000	39.4000	39.6000	-0.252%	41,056	+43.687%
2018-01-25	40.1000	40.4000	39.2500	39.7000	-0.251%	38,511	+43.325%
2018-01-24	41.1000	41.1000	39.5500	39.8000	-2.570%	42,115	+42.965%
2018-01-23	39.8500	41.3500	39.8500	40.8500	+2.253%	48,888	+39.290%
2018-01-22	40.7000	40.7500	39.4500	39.9500	-1.480%	45,230	+42.428%
2018-01-19	40.1500	41.0000	39.7500	40.5500	+1.502%	80,648	+40.321%
2018-01-18	40.7500	40.8000	39.9000	39.9500	-1.722%	54,885	+42.428%
2018-01-17	40.5500	41.0000	39.8500	40.6500	+1.119%	50,726	+39.975%
2018-01-16	40.1500	41.4000	40.1500	40.2000	+0.375%	49,438	+41.542%
2018-01-12	39.2500	40.9500	39.2500	40.0500	+2.038%	13,695	+42.072%
2018-01-11	39.1500	39.5500	38.8000	39.2500	+0.641%	26,122	+44.968%
2018-01-10	38.8500	39.4000	38.0550	39.0000	+0.775%	14,598	+45.897%
2018-01-09	38.1500	39.5500	37.4500	38.7000	+1.575%	9,143	+47.028%
2018-01-08	38.7500	38.7500	38.0000	38.1000	-2.057%	11,363	+49.344%
2018-01-05	39.0500	39.2000	38.4000	38.9000	-0.384%	10,769	+46.272%
2018-01-04	39.5500	39.6500	38.7600	39.0500	+2.359%	7,050	+45.711%
2018-01-03	38.0500	38.5500	37.6000	38.1500	-0.131%	9,534	+49.148%
2018-01-02	38.7500	39.7000	37.9500	38.2000	-0.779%	14,139	+48.953%
2017-12-29	39.1900	40.2000	38.5000	38.5000	-1.282%	12,179	+47.792%
2017-12-28	39.5000	40.1500	39.0000	39.0000	-1.515%	15,775	+45.897%
2017-12-27	39.9500	40.9500	39.6000	39.6000	+0.380%	8,906	+43.687%
2017-12-26	40.5500	40.7000	39.4500	39.4500	-2.472%	8,204	+44.233%
2017-12-22	40.9000	40.9000	40.2500	40.4500	-1.221%	34,177	+40.667%
2017-12-21	40.5000	41.1500	40.3000	40.9500	+1.739%	36,779	+38.950%
2017-12-20	40.5500	42.2500	40.2000	40.2500	+0.124%	10,444	+41.366%
2017-12-19	40.7500	40.8000	40.1500	40.2000	-0.741%	8,704	+41.542%
2017-12-18	40.8000	41.0000	39.8000	40.5000	-0.735%	28,313	+40.494%
2017-12-15	39.9000	41.0000	39.9000	40.8000	+2.256%	42,322	+39.461%
2017-12-14	40.9500	40.9500	39.6000	39.9000	-1.845%	20,819	+42.607%
2017-12-13	39.8846	41.0500	39.8846	40.6500	+2.008%	21,834	+39.975%
2017-12-12	39.5000	40.4000	39.5000	39.8500	+0.631%	8,530	+42.785%
2017-12-11	39.7000	39.8000	39.4000	39.6000	-0.377%	9,741	+43.687%
2017-12-08	39.6000	40.3114	39.6000	39.7500	-1.852%	4,828	+43.145%
2017-12-07	40.6500	41.0500	40.3500	40.5000	-0.735%	10,669	+40.494%
2017-12-06	40.6000	41.4500	40.3500	40.8000	+0.617%	10,329	+39.461%
2017-12-05	41.4000	41.4000	40.5500	40.5500	-1.697%	10,041	+40.321%
2017-12-04	41.7500	42.4500	41.2000	41.2500	-0.121%	14,579	+37.939%
2017-12-01	40.5000	41.8000	40.1000	41.3000	+0.243%	7,190	+37.772%
2017-11-30	42.0000	42.0000	41.2000	41.2000	-1.905%	11,741	+38.107%
2017-11-29	41.5000	42.1750	41.0500	42.0000	+1.205%	28,681	+35.476%
2017-11-28	40.5000	41.5000	40.5000	41.5000	+2.850%	15,845	+37.108%
2017-11-27	40.2500	40.6500	40.2500	40.3500	-0.493%	9,958	+41.016%
2017-11-24	41.2500	41.2500	39.9000	40.5500	-1.578%	6,251	+40.321%
2017-11-22	41.1000	41.6000	40.3000	41.2000	+0.243%	11,744	+38.107%
2017-11-21	41.5000	41.5500	40.8000	41.1000	-0.605%	4,614	+38.443%
2017-11-20	41.1000	41.4000	39.1000	41.3500	+1.100%	6,758	+37.606%
2017-11-17	40.7500	41.2000	40.2000	40.9000	-0.487%	3,792	+39.120%
2017-11-16	40.1000	41.2000	40.1000	41.1000	+3.526%	5,872	+38.443%
2017-11-15	39.5000	39.9297	39.0000	39.7000	-0.501%	10,008	+43.325%
2017-11-14	39.5000	39.9750	39.1331	39.9000	+1.013%	5,351	+42.607%
2017-11-13	39.1000	39.6500	39.1000	39.5000	+0.894%	3,171	+44.051%
2017-11-10	39.4000	39.4500	39.1000	39.1500	+0.643%	4,621	+45.338%
2017-11-09	38.4500	39.3000	38.4500	38.9000	-1.018%	6,531	+46.272%
2017-11-08	39.2500	39.5000	38.6500	39.3000	-0.632%	9,415	+44.784%
2017-11-07	41.4000	41.5500	39.3000	39.5500	-4.928%	10,098	+43.869%
2017-11-06	41.8000	41.8500	41.5000	41.6000	0.000%	4,010	+36.779%
2017-11-03	42.0000	42.0000	41.4500	41.6000	-0.952%	8,913	+36.779%
2017-11-02	41.3500	42.2000	41.1500	42.0000	+1.942%	8,779	+35.476%
2017-11-01	42.0500	42.5500	41.1500	41.2000	-0.962%	7,047	+38.107%
2017-10-31	42.2750	42.7500	41.6000	41.6000	-1.655%	24,938	+36.779%
2017-10-30	43.4000	43.7000	41.9500	42.3000	-3.425%	10,280	+34.515%
2017-10-27	43.7500	43.8000	42.7500	43.8000	+0.114%	11,855	+29.909%
2017-10-26	44.0000	44.0000	43.6000	43.7500	-0.568%	15,669	+30.057%
2017-10-25	44.0500	44.0500	43.5500	44.0000	+0.457%	5,700	+29.318%
2017-10-24	44.0500	44.2500	43.6000	43.8000	-0.455%	22,840	+29.909%
2017-10-23	44.0000	44.3000	43.7000	44.0000	+0.457%	21,699	+29.318%
2017-10-20	43.1000	44.0000	43.1000	43.8000	+1.624%	23,916	+29.909%
2017-10-19	42.5500	43.2024	42.2000	43.1000	+1.174%	13,450	+32.019%
2017-10-18	42.0500	42.8500	42.0000	42.6000	+0.948%	15,804	+33.568%
2017-10-17	43.3000	43.3000	42.2000	42.2000	-3.211%	6,362	+34.834%
2017-10-16	43.3500	43.7000	43.0000	43.6000	+1.278%	11,830	+30.505%
2017-10-13	43.5000	43.5500	43.0500	43.0500	0.000%	7,620	+32.172%
2017-10-12	43.4500	43.6500	42.8000	43.0500	-0.921%	9,500	+32.172%
2017-10-11	42.7500	43.7500	42.7500	43.4500	+1.047%	13,152	+30.955%
2017-10-10	42.8500	43.0500	42.5000	43.0000	+1.058%	11,005	+32.326%
2017-10-09	42.6500	42.7500	42.5500	42.5500	-0.234%	3,971	+33.725%
2017-10-06	42.7000	42.7000	42.5000	42.6500	-0.583%	6,392	+33.411%
2017-10-05	42.5000	43.0000	42.0000	42.9000	+1.659%	8,591	+32.634%
2017-10-04	43.0000	43.2500	42.0500	42.2000	-2.315%	9,948	+34.834%
2017-10-03	43.5000	43.6500	42.8000	43.2000	0.000%	9,924	+31.713%
2017-10-02	42.0000	43.2000	41.5500	43.2000	+2.735%	18,794	+31.713%
2017-09-29	42.5824	43.1000	41.9500	42.0500	-1.752%	15,149	+35.315%
2017-09-28	41.0000	42.8500	41.0000	42.8000	-0.117%	18,234	+32.944%
2017-09-27	41.4000	43.4500	40.9000	42.8500	+4.385%	26,328	+32.789%
2017-09-26	40.0500	41.4000	39.5000	41.0500	+1.861%	9,564	+38.611%
2017-09-25	40.3500	40.8500	40.3000	40.3000	-0.248%	9,245	+41.191%
2017-09-22	40.3000	40.6500	40.3000	40.4000	0.000%	11,052	+40.842%
2017-09-21	39.5000	40.7500	39.5000	40.4000	+1.508%	11,141	+40.842%
2017-09-20	39.2000	40.0500	39.2000	39.8000	+0.632%	12,705	+42.965%
2017-09-19	39.3000	39.6700	39.3000	39.5500	-0.126%	8,157	+43.869%
2017-09-18	39.0000	39.7000	38.9500	39.6000	+2.194%	12,217	+43.687%
2017-09-15	38.0500	38.8000	37.8000	38.7500	+2.108%	30,740	+46.839%
2017-09-14	37.8500	38.5500	37.8500	37.9500	-2.191%	6,227	+49.934%
2017-09-13	37.9000	38.8500	37.9000	38.8000	+0.779%	6,060	+46.649%
2017-09-12	37.9500	38.8500	37.6500	38.5000	+1.987%	11,962	+47.792%
2017-09-11	37.1000	38.0000	37.1000	37.7500	+2.861%	17,621	+50.728%
2017-09-08	36.5000	37.4000	36.4000	36.7000	+0.686%	10,487	+55.041%
2017-09-07	36.8000	36.8000	36.1000	36.4500	-0.546%	11,480	+56.104%
2017-09-06	37.0500	37.4290	36.6500	36.6500	-1.874%	10,443	+55.252%
2017-09-05	37.5500	38.0000	37.3500	37.3500	-1.969%	12,377	+52.343%
2017-09-01	37.4000	38.1000	37.4000	38.1000	+1.736%	9,234	+49.344%
2017-08-31	37.3500	37.8000	37.3000	37.4500	+0.134%	10,719	+51.936%
2017-08-30	37.4500	37.6500	37.3000	37.4000	-0.664%	5,292	+52.139%
2017-08-29	37.0500	37.7000	37.0500	37.6500	+0.668%	4,665	+51.129%
2017-08-28	37.8000	37.9000	37.2000	37.4000	-0.532%	7,496	+52.139%
2017-08-25	37.4500	37.9000	37.4500	37.6000	+0.267%	5,777	+51.330%
2017-08-24	37.7500	37.7500	37.3000	37.5000	-0.266%	9,323	+51.733%
2017-08-23	37.3500	37.8000	37.3500	37.6000	-0.133%	5,772	+51.330%
2017-08-22	37.7000	37.8000	37.4500	37.6500	+0.668%	4,990	+51.129%
2017-08-21	37.2000	37.5500	37.1500	37.4000	+0.268%	7,420	+52.139%
2017-08-18	36.7500	37.7000	36.7500	37.3000	+0.404%	17,608	+52.547%
2017-08-17	38.2000	38.2000	37.1000	37.1500	-1.720%	17,304	+53.163%
2017-08-16	37.9500	37.9500	37.6000	37.8000	+0.398%	14,710	+50.529%
2017-08-15	37.3500	37.7500	37.3500	37.6500	+1.074%	7,782	+51.129%
2017-08-14	36.8000	37.6000	36.8000	37.2500	+1.499%	10,779	+52.752%
2017-08-11	37.4000	37.4000	36.5500	36.7000	-0.945%	21,549	+55.041%
2017-08-10	37.4000	37.4500	37.0500	37.0500	-1.068%	51,057	+53.576%
2017-08-09	37.6000	37.7500	37.1500	37.4500	-0.926%	22,357	+51.936%
2017-08-08	37.4500	38.4000	37.4500	37.8000	+1.070%	7,490	+50.529%
2017-08-07	37.7000	37.7000	36.7000	37.4000	-0.796%	9,381	+52.139%
2017-08-04	38.1000	38.1000	37.5000	37.7000	+0.133%	8,366	+50.928%
2017-08-03	38.0500	38.0500	37.3500	37.6500	-0.265%	12,024	+51.129%
2017-08-02	37.7500	37.9000	37.4500	37.7500	0.000%	19,265	+50.728%
2017-08-01	37.7000	37.9500	37.6500	37.7500	+0.533%	12,029	+50.728%
2017-07-31	37.5500	37.9000	37.2000	37.5500	-0.133%	15,555	+51.531%
2017-07-28	37.6000	38.2450	37.3000	37.6000	+0.133%	10,822	+51.330%
2017-07-27	38.4000	38.6000	37.2000	37.5500	-2.214%	23,787	+51.531%
2017-07-26	39.5000	39.5000	38.3528	38.4000	-1.158%	9,270	+48.177%
2017-07-25	38.9000	39.1000	38.8000	38.8500	+0.909%	10,408	+46.461%
2017-07-24	38.8500	38.9500	38.1500	38.5000	-1.028%	8,656	+47.792%
2017-07-21	38.5000	39.1000	38.4500	38.9000	+1.302%	16,574	+46.272%
2017-07-20	38.1000	38.7500	38.1000	38.4000	+0.524%	8,623	+48.177%
2017-07-19	38.2500	38.6000	38.0000	38.2000	-0.779%	9,377	+48.953%
2017-07-18	38.5000	38.9000	38.1500	38.5000	-0.773%	8,507	+47.792%
2017-07-17	38.8500	39.4000	38.6000	38.8000	-0.640%	10,292	+46.649%
2017-07-14	38.8500	39.2500	38.5550	39.0500	-0.383%	11,624	+45.711%
2017-07-13	39.7000	39.7000	38.8000	39.2000	-0.254%	8,637	+45.153%
2017-07-12	39.2000	40.1750	39.0000	39.3000	+0.255%	13,523	+44.784%
2017-07-11	39.4500	39.6000	38.6500	39.2000	-0.508%	12,635	+45.153%
2017-07-10	39.7500	40.3000	39.4000	39.4000	-1.623%	10,779	+44.416%
2017-07-07	40.1000	40.3103	39.9000	40.0500	+0.502%	8,702	+42.072%
2017-07-06	39.9500	40.4500	39.4000	39.8500	-0.375%	18,857	+42.785%
2017-07-05	40.0000	40.4000	39.5500	40.0000	-0.249%	10,548	+42.250%
2017-07-03	38.7000	40.3500	38.7000	40.1000	+4.021%	11,657	+41.895%
2017-06-30	39.3000	39.5000	38.2500	38.5500	-1.783%	71,760	+47.601%
2017-06-29	38.4000	39.4000	38.3000	39.2500	+3.018%	23,706	+44.968%
2017-06-28	38.0500	38.4500	37.9500	38.1000	+1.061%	26,076	+49.344%
2017-06-27	38.3000	38.3000	37.2750	37.7000	-1.567%	22,736	+50.928%
2017-06-26	38.4000	38.6000	38.0250	38.3000	-0.906%	12,686	+48.564%
2017-06-23	38.5000	39.0500	37.6500	38.6500	+0.651%	59,550	+47.219%
2017-06-22	38.4000	38.4000	37.8250	38.4000	+0.392%	8,266	+48.177%
2017-06-21	39.3500	39.3500	38.2500	38.2500	-2.049%	9,762	+48.758%
2017-06-20	39.7000	39.7500	38.9000	39.0500	-2.253%	23,089	+45.711%
2017-06-19	40.0000	40.1500	39.3500	39.9500	-0.250%	12,023	+42.428%
2017-06-16	39.8000	40.3000	39.6000	40.0500	-0.866%	25,283	+42.072%
2017-06-15	39.7500	40.5000	39.0500	40.4000	+0.874%	6,292	+40.842%
2017-06-14	40.0500	40.2000	39.6500	40.0500	-0.743%	10,877	+42.072%
2017-06-13	40.6000	40.6000	40.1000	40.3500	-0.370%	7,284	+41.016%
2017-06-12	40.2500	41.2000	39.9000	40.5000	0.000%	21,802	+40.494%
2017-06-09	40.0000	40.6500	40.0000	40.5000	+1.250%	30,049	+40.494%
2017-06-08	38.9500	40.1500	38.9500	40.0000	+3.761%	14,650	+42.250%
2017-06-07	38.2000	38.8000	38.1500	38.5500	+1.447%	10,139	+47.601%
2017-06-06	38.2000	38.5500	38.0000	38.0000	-1.427%	12,455	+49.737%
2017-06-05	39.7500	39.7500	38.5500	38.5500	-2.528%	11,714	+47.601%
2017-06-02	39.4000	40.3500	39.4000	39.5500	+0.381%	20,047	+43.869%
2017-06-01	38.2000	39.6500	37.6000	39.4000	+3.141%	20,510	+44.416%
2017-05-31	38.4500	38.4500	37.2000	38.2000	-0.261%	19,796	+48.953%
2017-05-30	38.3500	38.5500	38.2500	38.3000	-0.777%	8,833	+48.564%
2017-05-26	38.6500	38.8500	38.0500	38.6000	-0.644%	8,213	+47.409%
2017-05-25	38.9000	39.0500	38.7000	38.8500	+0.129%	5,942	+46.461%
2017-05-24	39.3500	39.4200	38.4000	38.8000	-0.640%	9,368	+46.649%
2017-05-23	38.9500	39.4000	38.1653	39.0500	+0.128%	32,008	+45.711%
2017-05-22	38.5550	39.0000	38.5550	39.0000	+1.036%	8,069	+45.897%
2017-05-19	38.6500	39.1000	38.3500	38.6000	-0.387%	11,855	+47.409%
2017-05-18	38.8500	39.3500	38.4000	38.7500	+0.519%	12,280	+46.839%
2017-05-17	40.3000	40.3000	38.4000	38.5500	-6.090%	15,137	+47.601%
2017-05-16	40.0000	41.2500	39.9300	41.0500	+2.242%	14,773	+38.611%
2017-05-15	39.7500	40.2000	39.6750	40.1500	+1.904%	8,575	+41.719%
2017-05-12	40.1000	40.7500	39.4000	39.4000	-2.716%	17,537	+44.416%
2017-05-11	40.0000	41.5000	39.9000	40.5000	-0.491%	13,432	+40.494%
2017-05-10	40.9500	41.1500	40.1500	40.7000	-0.611%	8,230	+39.803%
2017-05-09	41.7500	42.0000	40.8000	40.9500	-2.033%	20,952	+38.950%
2017-05-08	41.1500	41.9000	41.1500	41.8000	+0.120%	10,240	+36.124%
2017-05-05	42.0250	42.4500	41.6000	41.7500	-0.477%	9,699	+36.287%
2017-05-04	41.5500	42.2000	41.5000	41.9500	+0.600%	14,197	+35.638%
2017-05-03	41.3500	42.0000	41.2500	41.7000	+0.361%	11,295	+36.451%
2017-05-02	41.6500	41.6500	41.2500	41.5500	-0.120%	12,142	+36.943%
2017-05-01	42.2000	42.2000	40.9000	41.6000	+0.241%	18,433	+36.779%
2017-04-28	42.5000	42.5000	41.4000	41.5000	-2.123%	12,144	+37.108%
2017-04-27	41.8000	42.8000	41.8000	42.4000	+1.073%	20,577	+34.198%
2017-04-26	41.5500	42.2500	41.5500	41.9500	+0.841%	38,009	+35.638%
2017-04-25	41.7000	42.3500	40.2000	41.6000	+0.241%	33,303	+36.779%
2017-04-24	41.0000	41.6500	40.7000	41.5000	+2.469%	29,812	+37.108%
2017-04-21	40.0500	40.9500	40.0500	40.5000	+0.248%	39,496	+40.494%
2017-04-20	39.6500	40.6000	39.6500	40.4000	+2.408%	38,017	+40.842%
2017-04-19	39.2000	39.6000	38.8500	39.4500	+0.510%	16,780	+44.233%
2017-04-18	38.6000	39.4000	38.5500	39.2500	+1.030%	10,274	+44.968%
2017-04-17	38.5500	39.0000	38.2200	38.8500	+1.835%	13,910	+46.461%
2017-04-13	39.0000	39.0000	38.0000	38.1500	-2.054%	15,013	+49.148%
2017-04-12	38.9500	39.0500	38.2500	38.9500	-1.017%	14,338	+46.085%
2017-04-11	38.6000	39.4500	38.5000	39.3500	+1.680%	15,333	+44.600%
2017-04-10	39.3500	39.9000	38.4500	38.7000	-2.519%	22,625	+47.028%
2017-04-07	39.2500	39.8000	39.1500	39.7000	+1.146%	27,367	+43.325%
2017-04-06	39.0500	39.4500	38.7437	39.2500	+1.030%	20,089	+44.968%
2017-04-05	39.2000	40.4000	38.8000	38.8500	-0.385%	38,558	+46.461%
2017-04-04	39.3500	39.4500	38.8000	39.0000	-0.763%	22,009	+45.897%
2017-04-03	40.3000	40.3500	39.2500	39.3000	-2.723%	18,637	+44.784%
2017-03-31	40.2153	40.5500	40.1000	40.4000	0.000%	39,764	+40.842%
2017-03-30	40.8500	40.8500	40.2500	40.4000	-1.463%	50,314	+40.842%
2017-03-29	40.2500	41.5000	40.1000	41.0000	+1.485%	51,177	+38.780%
2017-03-28	39.0500	40.5000	38.8500	40.4000	+3.325%	37,529	+40.842%
2017-03-27	37.9500	39.2000	37.8500	39.1000	+2.089%	33,461	+45.524%
2017-03-24	38.3000	38.4500	38.0500	38.3000	+0.393%	18,212	+48.564%
2017-03-23	37.8500	38.3000	37.7500	38.1500	+0.527%	37,583	+49.148%
2017-03-22	37.9000	38.2500	37.9000	37.9500	-0.263%	95,534	+49.934%
2017-03-21	38.4000	38.4000	37.9500	38.0500	0.000%	134,681	+49.540%
2017-03-20	38.3500	38.6500	37.9000	38.0500	-1.040%	94,203	+49.540%
2017-03-17	37.7500	38.5000	37.7500	38.4500	+1.854%	58,058	+47.984%
2017-03-16	37.8500	38.5500	37.6500	37.7500	0.000%	46,402	+50.728%
2017-03-15	37.6500	38.3000	37.6500	37.7500	-0.264%	11,873	+50.728%
2017-03-14	37.4500	38.4000	37.2500	37.8500	+0.132%	17,984	+50.330%
2017-03-13	37.4500	38.2500	37.3500	37.8000	+0.532%	15,379	+50.529%
2017-03-10	38.2000	38.8500	37.4000	37.6000	-1.442%	12,377	+51.330%
2017-03-09	38.4500	38.8000	37.8000	38.1500	-0.780%	24,187	+49.148%
2017-03-08	38.6500	38.8500	38.1500	38.4500	-1.030%	27,487	+47.984%
2017-03-07	38.1500	39.0500	38.1500	38.8500	+1.702%	22,830	+46.461%
2017-03-06	38.4500	38.7000	38.1000	38.2000	-1.292%	19,873	+48.953%
2017-03-03	39.0500	39.1000	38.4487	38.7000	-0.896%	10,675	+47.028%

.dark-mode .L6jZTH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6jZTH{ color: #333333; background-color: white; border: 2px solid #333333; }FFKTFarmers Capital Bank Corp.stock NASDAQ

FFKT
Farmers Capital Bank Corp.
stock NASDAQ