Skip to main content

Farmers Natl Banc Cp (NQ: FMNB )

12.17 +0.28 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.309 6.347 6.278 6.309 22,335 +0.01(+0.12%)
Oct 29, 2015 6.278 6.378 6.278 6.301 20,486 +0.02(+0.37%)
Oct 28, 2015 6.263 6.393 6.263 6.278 13,594 -0.01(-0.12%)
Oct 27, 2015 6.393 6.462 6.263 6.286 39,270 -0.10(-1.50%)
Oct 26, 2015 6.508 6.515 6.301 6.382 45,053 -0.13(-2.05%)
Oct 23, 2015 6.500 6.515 6.454 6.515 16,722 +0.02(+0.24%)
Oct 22, 2015 6.531 6.531 6.500 6.500 21,337 -0.03(-0.47%)
Oct 21, 2015 6.500 6.531 6.332 6.531 22,443 +0.03(+0.47%)
Oct 20, 2015 6.500 6.531 6.439 6.500 39,370 +0.03(+0.47%)
Oct 16, 2015 6.477 6.469 6.469 6.469 249 -0.02(-0.24%)
Oct 15, 2015 6.385 6.492 6.385 6.485 25,783 +0.12(+1.92%)
Oct 14, 2015 6.408 6.439 6.217 6.362 20,607 -0.10(-1.54%)
Oct 13, 2015 6.500 6.500 6.454 6.462 10,890 -0.08(-1.17%)
Oct 12, 2015 6.538 6.622 6.439 6.538 20,487 +0.04(+0.59%)
Oct 09, 2015 6.339 6.599 6.301 6.500 202,592 +0.14(+2.16%)
Oct 08, 2015 6.271 6.374 6.271 6.362 22,553 +0.09(+1.46%)
Oct 07, 2015 6.317 6.317 6.225 6.271 8,399 -0.02(-0.36%)
Oct 06, 2015 6.324 6.347 6.249 6.294 9,930 +0.03(+0.49%)
Oct 05, 2015 6.469 6.519 6.232 6.263 30,611 -0.28(-4.32%)
Oct 02, 2015 6.370 6.615 6.179 6.546 104,766 +0.12(+1.90%)
Oct 01, 2015 6.286 6.477 6.232 6.424 24,188 +0.14(+2.19%)
Sep 30, 2015 6.332 6.431 6.217 6.286 19,422 -0.02(-0.24%)
Sep 29, 2015 6.385 6.500 6.220 6.301 26,402 -0.04(-0.60%)
Sep 28, 2015 6.286 6.500 6.271 6.339 12,485 +0.06(+0.97%)
Sep 25, 2015 6.339 6.385 6.271 6.278 10,581 -0.01(-0.12%)
Sep 24, 2015 6.301 6.393 6.278 6.286 5,885 -0.06(-0.96%)
Sep 23, 2015 6.431 6.469 6.263 6.347 16,625 -0.08(-1.19%)
Sep 22, 2015 6.309 6.598 6.255 6.424 113,008 +0.15(+2.31%)
Sep 21, 2015 6.263 6.332 6.148 6.278 17,388 +0.27(+4.45%)
Sep 18, 2015 6.288 6.385 6.011 6.011 98,312 -0.28(-4.50%)
Sep 17, 2015 6.447 6.577 6.209 6.294 29,476 -0.13(-2.02%)
Sep 16, 2015 6.607 6.607 6.424 6.424 17,096 -0.18(-2.78%)
Sep 15, 2015 6.615 6.615 6.500 6.607 23,831 +0.05(+0.70%)
Sep 14, 2015 6.615 6.691 6.561 6.561 14,863 -0.06(-0.92%)
Sep 11, 2015 6.584 6.638 6.584 6.622 9,493 +0.02(+0.35%)
Sep 10, 2015 6.614 6.638 6.546 6.599 38,277 +0.03(+0.47%)
Sep 09, 2015 6.362 6.615 6.317 6.569 44,616 +0.23(+3.62%)
Sep 08, 2015 6.317 6.400 6.301 6.339 40,691 +0.03(+0.48%)
Sep 04, 2015 6.233 6.309 6.309 6.309 15,355 +0.02(+0.36%)
Sep 03, 2015 6.248 6.314 6.218 6.286 54,215 +0.07(+1.10%)
Sep 02, 2015 6.347 6.347 6.218 6.218 8,656 +0.04(+0.62%)
Sep 01, 2015 6.385 6.385 6.164 6.179 46,690 -0.15(-2.41%)
Aug 31, 2015 6.286 6.378 6.248 6.332 27,472 +0.03(+0.48%)
Aug 28, 2015 6.126 6.400 6.126 6.301 25,708 +0.13(+2.10%)
Aug 27, 2015 6.134 6.195 6.111 6.172 23,881 +0.05(+0.87%)
Aug 26, 2015 6.134 6.134 6.016 6.119 6,002 +0.02(+0.38%)
Aug 25, 2015 6.096 6.134 6.096 6.096 19,402 +0.02(+0.25%)
Aug 24, 2015 6.096 6.149 5.868 6.080 43,195 -0.04(-0.62%)
Aug 21, 2015 6.119 6.187 6.096 6.119 8,514 -0.04(-0.62%)
Aug 20, 2015 6.149 6.218 6.096 6.157 10,767 -0.04(-0.62%)
Aug 19, 2015 6.111 6.210 6.096 6.195 41,440 +0.00(+0.00%)
Aug 18, 2015 6.166 6.218 6.096 6.195 22,872 +0.03(+0.49%)
Aug 17, 2015 6.050 6.248 6.050 6.164 22,892 -0.02(-0.37%)
Aug 14, 2015 6.119 6.256 6.119 6.187 17,540 +0.02(+0.25%)
Aug 13, 2015 6.179 6.179 6.119 6.172 20,314 +0.08(+1.25%)
Aug 12, 2015 6.171 6.171 6.096 6.096 19,192 -0.14(-2.32%)
Aug 11, 2015 6.195 6.248 6.164 6.240 9,639 -0.02(-0.36%)
Aug 10, 2015 6.210 6.309 6.210 6.263 14,903 +0.09(+1.48%)
Aug 07, 2015 6.210 6.237 6.172 6.172 14,180 -0.02(-0.37%)
Aug 06, 2015 6.263 6.263 6.187 6.195 6,627 -0.06(-0.97%)
Aug 05, 2015 6.362 6.362 6.248 6.256 11,541 +0.04(+0.61%)
Aug 04, 2015 6.248 6.263 6.218 6.218 7,529 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.