Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmers Natl Banc Cp (NQ: FMNB )

12.52 +0.04 (+0.32%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 5.668 5.668 5.600 5.600 11,897 -0.02(-0.27%)
Feb 27, 2014 5.631 5.638 5.600 5.615 5,952 -0.01(-0.13%)
Feb 26, 2014 5.593 5.623 5.593 5.623 5,105 +0.03(+0.54%)
Feb 25, 2014 5.615 5.623 5.532 5.593 5,340 -0.03(-0.54%)
Feb 24, 2014 5.581 5.623 5.540 5.623 8,222 +0.05(+0.88%)
Feb 21, 2014 5.631 5.641 5.574 5.574 11,569 -0.04(-0.74%)
Feb 20, 2014 5.472 5.623 5.419 5.615 49,668 +0.14(+2.63%)
Feb 19, 2014 5.411 5.479 5.411 5.472 23,620 +0.03(+0.56%)
Feb 18, 2014 5.419 5.449 5.396 5.441 37,712 +0.05(+0.84%)
Feb 14, 2014 5.396 5.396 5.396 5.396 7,135 +0.00(+0.00%)
Feb 13, 2014 5.305 5.411 5.305 5.396 29,786 +0.08(+1.57%)
Feb 12, 2014 5.335 5.335 5.305 5.313 647 -0.01(-0.14%)
Feb 11, 2014 5.298 5.351 5.290 5.320 7,402 +0.05(+1.01%)
Feb 10, 2014 5.260 5.298 5.260 5.267 28,018 +0.01(+0.14%)
Feb 07, 2014 5.245 5.320 5.222 5.260 39,807 +0.02(+0.43%)
Feb 06, 2014 5.267 5.335 5.222 5.237 9,782 +0.00(+0.00%)
Feb 05, 2014 5.214 5.244 5.184 5.237 11,700 -0.08(-1.56%)
Feb 04, 2014 5.411 5.441 5.101 5.320 39,396 -0.11(-1.95%)
Feb 03, 2014 5.449 5.449 5.298 5.426 10,005 +0.00(+0.00%)
Jan 31, 2014 5.449 5.449 5.320 5.426 29,974 -0.02(-0.42%)
Jan 30, 2014 5.282 5.449 5.199 5.449 99,284 +0.19(+3.60%)
Jan 29, 2014 5.176 5.260 5.169 5.260 18,093 +0.02(+0.29%)
Jan 28, 2014 5.184 5.245 5.176 5.245 70,700 +0.04(+0.73%)
Jan 27, 2014 5.161 5.245 5.135 5.207 50,709 +0.02(+0.44%)
Jan 24, 2014 5.229 5.229 5.184 5.184 4,205 -0.05(-1.01%)
Jan 23, 2014 5.222 5.237 5.146 5.237 19,470 -0.01(-0.14%)
Jan 22, 2014 5.154 5.252 5.154 5.245 26,713 +0.05(+1.02%)
Jan 21, 2014 5.116 5.199 5.108 5.192 113,175 +0.05(+1.03%)
Jan 17, 2014 5.048 5.139 5.139 5.139 44,661 +0.02(+0.44%)
Jan 16, 2014 5.131 5.146 5.074 5.116 16,942 +0.01(+0.15%)
Jan 15, 2014 5.101 5.168 5.101 5.108 16,637 -0.02(-0.30%)
Jan 14, 2014 5.078 5.176 5.033 5.124 22,484 +0.03(+0.59%)
Jan 13, 2014 5.108 5.108 5.055 5.093 24,968 -0.02(-0.44%)
Jan 10, 2014 5.108 5.131 5.101 5.116 33,870 -0.02(-0.44%)
Jan 09, 2014 5.098 5.139 5.002 5.139 312,231 +0.07(+1.34%)
Jan 08, 2014 5.033 5.071 5.033 5.071 46,575 +0.05(+0.90%)
Jan 07, 2014 4.995 5.033 4.995 5.025 42,790 +0.08(+1.68%)
Jan 06, 2014 5.010 5.018 4.942 4.942 56,026 -0.07(-1.36%)
Jan 03, 2014 4.965 5.010 4.957 5.010 20,958 +0.03(+0.61%)
Jan 02, 2014 4.980 4.995 4.980 4.980 28,728 +0.02(+0.46%)
Dec 31, 2013 4.987 4.957 4.957 4.957 74,788 -0.03(-0.61%)
Dec 30, 2013 4.927 4.987 4.919 4.987 110,009 +0.06(+1.23%)
Dec 27, 2013 4.949 4.957 4.910 4.927 78,699 -0.02(-0.46%)
Dec 26, 2013 4.965 4.987 4.904 4.949 19,217 +0.01(+0.15%)
Dec 24, 2013 4.927 4.949 4.904 4.942 28,942 +0.02(+0.31%)
Dec 23, 2013 4.934 4.949 4.866 4.927 52,165 -0.03(-0.61%)
Dec 20, 2013 4.919 4.957 4.885 4.957 89,828 +0.05(+1.08%)
Dec 19, 2013 4.844 4.919 4.844 4.904 74,639 +0.00(+0.00%)
Dec 18, 2013 4.904 4.919 4.768 4.904 90,338 +0.02(+0.31%)
Dec 17, 2013 4.844 4.896 4.738 4.889 64,951 +0.05(+0.94%)
Dec 16, 2013 4.798 4.851 4.715 4.844 43,813 +0.05(+1.11%)
Dec 13, 2013 4.707 4.806 4.647 4.791 1,209,456 +0.12(+2.59%)
Dec 12, 2013 4.677 4.783 4.669 4.669 16,145 -0.03(-0.64%)
Dec 11, 2013 4.700 4.715 4.692 4.700 7,889 -0.07(-1.43%)
Dec 10, 2013 4.708 4.768 4.662 4.768 56,587 +0.06(+1.28%)
Dec 09, 2013 4.723 4.783 4.708 4.708 3,219 -0.05(-1.11%)
Dec 06, 2013 4.730 4.825 4.715 4.760 0 -0.02(-0.47%)
Dec 05, 2013 4.693 4.858 4.693 4.783 0 +0.07(+1.44%)
Dec 04, 2013 4.693 4.730 4.677 4.715 0 -0.01(-0.16%)
Dec 03, 2013 4.715 4.723 4.708 4.723 0 +0.01(+0.16%)
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.