Farmers Capital Bank Stock Price History (NASDAQ:FFKT)

Add to My Stocks
$41.5 $1 (2.47%) FFKT stock closing price Apr 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Farmers Capital Bank stock price data here. Daily open, high, low, and end of day closing price for the company, along with Farmers Capital Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Farmers Capital Bank stock price history chart shows that the stock price was at a low of 4 on 19 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2441.0041.6540.7041.502981218.783.44
2017-04-2140.0540.9540.0540.503949618.333.36
2017-04-2039.7040.6039.6540.403801718.283.35
2017-04-1939.2039.6038.8539.451678017.853.27
2017-04-1838.6039.4038.5539.251027417.763.26
2017-04-1738.5539.0038.2238.851391017.583.22
2017-04-1339.0039.0038.0038.151501317.263.16
2017-04-1238.9039.0538.2538.951433817.623.23
2017-04-1138.6039.4538.5039.351533317.813.26
2017-04-1039.3539.9038.4538.702262517.513.21
2017-04-0739.2539.8039.1539.702736717.963.29
2017-04-0639.0539.4538.7439.252008917.763.26
2017-04-0539.2040.4038.8038.853855817.583.22
2017-04-0439.3539.4538.8039.002200917.653.23
2017-04-0340.3040.3539.2539.301863717.783.26
2017-03-3140.2240.5540.1040.403976418.283.35
2017-03-3040.8540.8540.2540.405031418.283.35
2017-03-2940.2541.5040.1041.005117718.553.40
2017-03-2839.0540.5038.4540.403752918.283.35
2017-03-2737.9539.2037.8539.103346117.693.24
2017-03-2438.3038.4538.0538.301821217.333.18
2017-03-2337.8538.3037.7538.153758317.263.16
2017-03-2237.9038.2537.9037.959553417.173.15
2017-03-2138.4038.4037.9538.0513468117.223.16
2017-03-2038.3538.6537.9038.059420317.223.16
2017-03-1737.7538.5037.7538.455805817.403.19
2017-03-1637.8538.5537.6537.754640217.083.13
2017-03-1537.6538.3037.6537.751187317.083.13
2017-03-1437.4538.4037.2537.851798417.133.14
2017-03-1337.4538.2537.3537.801537917.103.14
2017-03-1038.2038.8537.4037.601237717.013.12
2017-03-0938.4538.8037.8038.152418717.263.16
2017-03-0838.6538.8538.1538.452748717.403.19
2017-03-0738.1539.0538.1538.852283017.583.22
2017-03-0638.4538.7038.1038.201987317.293.17
2017-03-0339.0539.1038.4538.701067517.513.21
2017-03-0239.6039.7039.0539.051505117.673.24
2017-03-0139.5040.0039.3539.552239617.903.28
2017-02-2839.4040.6038.5038.853008517.583.22
2017-02-2740.3540.6539.4539.601808017.923.28
2017-02-2440.1040.7039.8540.404621718.283.35
2017-02-2340.8540.8540.1040.404942318.283.35
2017-02-2240.4540.9039.7540.505443718.333.36
2017-02-2140.0540.4539.7040.402412318.283.35
2017-02-200.000.000.0040.050N/AN/A
2017-02-1739.9040.0539.6840.056172818.123.32
2017-02-1638.8540.0538.8539.953363418.083.31
2017-02-1539.3539.3538.4538.953646617.623.23
2017-02-1439.3539.6039.1039.454601317.853.27
2017-02-1338.8039.4038.8039.404251417.833.27
2017-02-1038.2538.6538.1038.502366817.423.19
2017-02-0937.0038.0537.0038.052734117.223.16
2017-02-0837.7037.7036.9036.953594916.723.06
2017-02-0737.4538.2537.3538.104926217.243.16
2017-02-0637.9538.1537.2537.855544917.133.14
2017-02-0337.4538.4537.4538.104076917.243.16
2017-02-0237.2037.3036.8037.203903316.833.09
2017-02-0137.9037.9037.0537.255059516.863.09
2017-01-3136.6037.2036.2037.153743816.813.08
2017-01-3036.3037.0035.6536.755524416.633.05
2017-01-2735.6037.2535.1336.706983816.613.04
2017-01-2636.0036.1035.3035.553222116.092.95
2017-01-2535.6036.4035.3536.103595616.342.99
2017-01-2434.8536.0534.8535.854282216.222.97
2017-01-2336.6536.6534.0534.9010242315.792.89
2017-01-2037.0037.6535.6536.809935216.653.05
2017-01-1937.9038.2535.7537.0511788316.773.07
2017-01-1839.6540.0039.3339.958690517.003.28
2017-01-1743.0543.0539.2139.858679216.963.27
2017-01-160.000.000.0043.850N/AN/A
2017-01-1342.7544.2542.7543.859522618.663.60
2017-01-1243.1043.2542.1042.756726718.193.51
2017-01-1142.7543.4042.1543.306096618.433.55
2017-01-1041.2043.3541.0142.707885818.173.50
2017-01-0941.2541.4039.8641.305912617.573.39
2017-01-0641.2541.5040.6041.257953817.553.39
2017-01-0542.0042.0040.9541.253405617.553.39
2017-01-0442.0542.3041.7042.005082517.873.45
2017-01-0342.5043.5041.7041.859092017.813.43
2017-01-020.000.000.0042.050N/AN/A
2016-12-3042.5543.5041.7542.0511714817.893.45
2016-12-2943.7543.7541.6042.504367718.093.49
2016-12-2844.1044.4543.4543.606031718.553.58
2016-12-2743.8544.6543.3544.004012118.723.61
2016-12-260.000.000.0043.700N/AN/A
2016-12-2342.5043.7542.1243.703972818.603.59
2016-12-2241.9042.4541.8042.402376918.043.48
2016-12-2141.9542.0041.3541.954498517.853.44
2016-12-2041.7542.0041.3041.853720817.813.43
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 44 Dec 27,2016
Min Stock Price 6.26 May 10,2012
Avg Stock Price 23.01

Farmers Capital Bank Historical PE ratio: Past 5 years

Max PE Ratio 18.78 Apr 24,2017
Min PE Ratio 8.72 Oct 18,2012
Avg PE Ratio 13.64

Farmers Capital Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.61 Dec 27,2016
Min PS Ratio 0.46 Apr 26,2012
Avg PS Ratio 1.94

FFKT Industry Peers

Company Price Change (%)
Access National (ANCX)29.020.59 (2.08%)
Middleburg Financial (MBRG)40.041.33 (3.44%)
Citizens First (CZFC)19.450.75 (4.01%)
Porter Bancorp (PBIB)9.720.99 (11.34%)
Republic Bancorp (RBCAA)36.420.53 (1.48%)
Kentucky Bancshares (KTYB)36.740.43 (1.18%)
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 . The price and volume changes on a daily basis is provided in the Farmers Capital Bank stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FFKT saw a high of 40.95, and a low of 40.05 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. .