Farmers Capital Bank Stock Price History (NASDAQ:FFKT)

Add to My Stocks
$35.8 $0.4 (1.1%) FFKT stock closing price Dec 02, 2016 (Closing)

Farmers Capital Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Farmers Capital Bank P/E ratio, and PS ratio. The Farmers Capital Bank stock price history chart shows that the stock price reached a high of 36.2 on 01 Dec, 2016, and a low of 4 on 01 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0235.9035.9535.6535.802215315.232.94
2016-12-0136.0036.6035.4036.202206315.402.97
2016-11-3036.0036.2535.8535.902671315.282.95
2016-11-2936.0036.1035.7635.952750915.302.95
2016-11-2534.4536.1334.4535.802820015.232.94
2016-11-2333.3534.9533.2034.704791114.772.85
2016-11-2233.2033.6033.1033.205687214.132.72
2016-11-2133.3033.4532.9833.005432414.042.71
2016-11-1833.4033.7533.0533.158412714.112.72
2016-11-1732.9533.8532.4533.403100214.212.74
2016-11-1633.0533.4529.6533.004220914.042.71
2016-11-1533.0033.9032.9533.203328114.132.72
2016-11-1433.3533.9032.9533.104804314.092.72
2016-11-1132.8033.5029.7532.955548014.022.70
2016-11-1033.7034.2032.7033.004568714.042.71
2016-11-0932.2033.5031.8133.452926014.232.75
2016-11-0831.6032.0531.6032.00614213.622.63
2016-11-0731.5031.8031.1331.752150313.512.61
2016-11-0431.4531.6731.0531.102392513.232.55
2016-11-0331.3531.7031.2531.551814213.432.59
2016-11-0231.5031.7031.2031.401606713.362.58
2016-11-0131.0031.5030.9531.452486513.382.58
2016-10-3131.8031.8031.3031.402323113.362.58
2016-10-2832.7532.7530.9031.703029713.492.60
2016-10-2732.8532.9532.6832.751812713.942.69
2016-10-2632.6532.9032.0632.651445213.892.68
2016-10-2532.9033.2532.8032.851937613.982.70
2016-10-2433.0033.1532.8032.851954513.982.70
2016-10-2132.9032.9532.7532.853872714.412.83
2016-10-2033.0033.2532.6732.952220414.452.84
2016-10-1932.3532.8030.3332.651094614.322.82
2016-10-1831.7032.2531.7032.05994914.062.77
2016-10-1731.3031.8531.1531.502423513.822.72
2016-10-1431.4531.4531.1631.191156813.682.69
2016-10-1331.6831.8531.3031.341594613.752.70
2016-10-1231.6531.8331.6431.741076913.922.74
2016-10-1131.6931.8531.4731.542872013.832.72
2016-10-1031.3731.6331.2931.471058013.802.72
2016-10-0731.0031.4930.8731.301040713.732.70
2016-10-0630.6531.1030.4730.92872213.562.67
2016-10-0529.7630.7129.7630.64774113.442.64
2016-10-0429.8629.9729.3929.762663013.052.57
2016-10-0329.4929.6829.2429.531236412.952.55
2016-09-3029.7830.1729.4229.641529313.002.56
2016-09-2930.1230.1529.4629.591297112.982.55
2016-09-2830.4230.4430.0030.181147413.242.60
2016-09-2730.3030.7430.1630.50920513.382.63
2016-09-2630.2030.6230.0430.431711613.352.63
2016-09-2330.5330.8030.3030.41537013.342.62
2016-09-2230.7830.7830.4530.65626913.442.64
2016-09-2130.7530.8830.7530.76272513.492.65
2016-09-2030.5030.6930.2830.63999813.432.64
2016-09-1930.3730.3830.0730.38383413.332.62
2016-09-1629.9630.6829.7930.142977613.222.60
2016-09-1529.5530.1329.5229.88472213.112.58
2016-09-1430.1730.1729.1029.27949912.842.53
2016-09-1330.3430.5929.6829.72883113.042.56
2016-09-1230.2830.6929.8030.66468313.452.65
2016-09-0930.7030.7030.0930.09670113.202.60
2016-09-0830.3930.8530.3930.69452413.462.65
2016-09-0730.5130.8030.2730.391022213.332.62
2016-09-0630.8530.8529.9530.451179513.362.63
2016-09-0230.7230.8830.4930.85545113.532.66
2016-09-0129.8530.9829.8530.541302313.402.64
2016-08-3129.0629.9429.0629.901067313.112.58
2016-08-3029.1629.8729.1629.43312412.912.54
2016-08-2929.3429.5027.2829.28382312.842.53
2016-08-2629.3129.6929.3129.46235212.922.54
2016-08-2529.3629.5828.9129.30176012.852.53
2016-08-2429.7029.8328.5129.22613912.822.52
2016-08-2329.5129.9329.4629.46765412.922.54
2016-08-2229.2329.6229.2329.62313412.992.56
2016-08-1929.4929.5028.6129.231351912.822.52
2016-08-1829.3429.7128.5029.621802612.992.56
2016-08-1728.6529.6028.6529.141250612.782.51
2016-08-1628.9729.8528.9729.521232612.952.55
2016-08-1529.2529.7028.3029.66483813.012.56
2016-08-1229.5929.5928.6929.03402112.732.50
2016-08-1128.8729.5528.7629.36622712.882.53
2016-08-1029.2929.3828.8129.06388012.752.51
2016-08-0929.0329.5029.0329.42676512.902.54
2016-08-0829.1229.2228.8828.90190912.682.49
2016-08-0529.1729.4728.8929.26640712.832.52
2016-08-0429.0629.0828.8028.80177112.632.49
2016-08-0329.0629.4328.7929.06419512.752.51
2016-08-0228.4229.2628.4228.98397112.712.50
2016-08-0129.5829.5929.3229.36301512.882.53
2016-07-2929.3529.6327.6729.541011712.962.55
2016-07-2827.5129.5927.5129.34525712.872.53
Get more Data

Farmers Capital Bank Stock Chart

View FFKT PE ratio, PS ratio stocks charts and compare with peers.
FFKT Chart
Note: Compare Farmers Capital Bank stock price history with the index and industry peers.

Farmers Capital Bank Historical Prices: Past 5 years

Max Stock Price 36.2 Dec 01,2016
Min Stock Price 4.01 Dec 27,2011
Avg Stock Price 20.38

Farmers Capital Bank Historical PE ratio: Past 5 years

Max PE Ratio 64.14 Dec 30,2011
Min PE Ratio 8.72 Oct 18,2012
Avg PE Ratio 16.27

Farmers Capital Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.97 Dec 01,2016
Min PS Ratio 0.28 Dec 16,2011
Avg PS Ratio 1.72

FFKT Industry Peers

Company Price Change (%)
Access National (ANCX)27.660.01 (0.04%)
Heritage Financial (HBOS)30.180.13 (0.43%)
Citizens First (CZFC)17.430 (0%)
Porter Bancorp (PBIB)2.470.03 (1.2%)
Republic Bancorp (RBCAA)35.820.61 (1.67%)
Kentucky Bancshares (KTYB)31.50.1 (0.32%)
Bank Of Kentucky (BKYF)50.990.14 (0.27%)

Farmers Capital Bank historical quotes helps an investor analyze a company's history and do Farmers Capital Bank stock analysis . Farmers Capital Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. FFKT saw a high of 35.95, and a low of 35.65 on last trading day. Looking at Farmers Capital Bank stock market history data, the P/S ratio was at a low of 0.26 on 01 Nov, 2010. .