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

Farmers Natl Banc Cp (NQ: FMNB )

12.79 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 7.429 7.500 7.296 7.398 89,515 +0.02(+0.21%)
May 27, 2016 7.336 7.382 7.382 7.382 70,328 +0.09(+1.29%)
May 26, 2016 7.312 7.414 7.164 7.289 42,160 -0.02(-0.32%)
May 25, 2016 7.179 7.327 7.027 7.312 55,018 +0.14(+1.96%)
May 24, 2016 7.234 7.257 7.077 7.171 54,840 +0.00(+0.00%)
May 23, 2016 7.195 7.343 7.046 7.171 73,488 +0.02(+0.22%)
May 20, 2016 7.164 7.226 6.999 7.156 59,322 -0.05(-0.65%)
May 19, 2016 7.156 7.273 7.007 7.203 79,707 +0.10(+1.43%)
May 18, 2016 6.866 7.226 6.843 7.101 85,064 +0.18(+2.60%)
May 17, 2016 7.101 7.179 6.819 6.921 60,779 -0.20(-2.75%)
May 16, 2016 7.210 7.242 6.960 7.117 66,753 -0.15(-2.05%)
May 13, 2016 7.312 7.312 7.187 7.265 12,960 +0.04(+0.54%)
May 12, 2016 7.304 7.390 7.187 7.226 13,358 -0.10(-1.39%)
May 11, 2016 7.164 7.367 7.164 7.328 35,482 -0.02(-0.21%)
May 10, 2016 7.265 7.422 7.265 7.343 60,121 +0.03(+0.37%)
May 09, 2016 7.351 7.351 7.210 7.316 35,214 -0.03(-0.37%)
May 06, 2016 7.289 7.367 7.117 7.343 50,362 +0.03(+0.43%)
May 05, 2016 7.328 7.414 7.148 7.312 67,900 -0.02(-0.32%)
May 04, 2016 7.289 7.390 7.007 7.336 115,280 +0.00(+0.00%)
May 03, 2016 7.367 7.367 7.234 7.336 56,638 -0.08(-1.05%)
May 02, 2016 7.304 7.414 7.234 7.414 55,065 +0.14(+1.94%)
Apr 29, 2016 7.226 7.339 7.195 7.273 37,060 +0.01(+0.11%)
Apr 28, 2016 7.132 7.273 7.132 7.265 19,452 +0.00(+0.00%)
Apr 27, 2016 7.140 7.265 7.140 7.265 28,229 +0.01(+0.11%)
Apr 26, 2016 7.195 7.265 7.149 7.257 71,907 +0.09(+1.31%)
Apr 25, 2016 7.046 7.195 7.007 7.164 70,365 +0.10(+1.44%)
Apr 22, 2016 7.038 7.179 6.976 7.062 51,076 +0.02(+0.33%)
Apr 21, 2016 7.195 7.195 6.827 7.038 59,045 +0.00(+0.00%)
Apr 20, 2016 7.124 7.124 7.015 7.038 35,505 -0.01(-0.11%)
Apr 19, 2016 7.062 7.187 7.007 7.046 29,476 +0.03(+0.45%)
Apr 18, 2016 7.038 7.195 7.015 7.015 35,830 -0.01(-0.11%)
Apr 15, 2016 7.124 7.148 7.023 7.023 35,326 -0.05(-0.77%)
Apr 14, 2016 7.054 7.140 7.054 7.077 40,718 -0.02(-0.22%)
Apr 13, 2016 7.023 7.187 7.023 7.093 50,784 +0.05(+0.78%)
Apr 12, 2016 6.991 7.085 6.991 7.038 37,220 +0.04(+0.56%)
Apr 11, 2016 6.945 7.074 6.945 6.999 41,158 +0.00(+0.00%)
Apr 08, 2016 7.062 7.062 6.984 6.999 39,767 -0.03(-0.44%)
Apr 07, 2016 7.124 7.124 7.015 7.031 28,313 -0.02(-0.33%)
Apr 06, 2016 7.046 7.199 6.977 7.054 63,060 +0.02(+0.22%)
Apr 05, 2016 7.007 7.222 7.007 7.038 51,061 -0.04(-0.55%)
Apr 04, 2016 7.046 7.109 6.991 7.077 38,908 +0.08(+1.12%)
Apr 01, 2016 6.968 7.038 6.968 6.999 23,786 +0.03(+0.45%)
Mar 31, 2016 7.038 7.062 6.812 6.968 55,917 -0.07(-0.94%)
Mar 30, 2016 7.038 7.038 6.960 7.034 35,693 +0.04(+0.62%)
Mar 29, 2016 6.999 7.031 6.991 6.991 25,401 +0.01(+0.11%)
Mar 28, 2016 7.038 7.038 6.757 6.984 10,307 -0.02(-0.33%)
Mar 24, 2016 6.991 7.007 7.007 7.007 15,728 -0.02(-0.33%)
Mar 23, 2016 6.952 7.038 6.663 7.031 32,681 +0.02(+0.22%)
Mar 22, 2016 6.913 7.031 6.898 7.015 27,732 +0.04(+0.56%)
Mar 21, 2016 7.038 7.038 6.905 6.976 9,741 -0.02(-0.34%)
Mar 18, 2016 7.023 7.031 6.945 6.999 42,698 +0.01(+0.11%)
Mar 17, 2016 6.921 6.999 6.866 6.991 17,105 +0.03(+0.45%)
Mar 16, 2016 6.945 7.007 6.921 6.960 46,171 -0.03(-0.45%)
Mar 15, 2016 6.866 7.031 6.866 6.991 32,981 +0.07(+1.02%)
Mar 14, 2016 6.812 6.929 6.812 6.921 15,352 +0.08(+1.14%)
Mar 11, 2016 6.788 6.882 6.741 6.843 33,724 +0.04(+0.57%)
Mar 10, 2016 6.733 6.843 6.733 6.804 35,154 -0.02(-0.34%)
Mar 09, 2016 6.726 6.835 6.710 6.827 63,972 +0.18(+2.71%)
Mar 08, 2016 6.741 6.811 6.640 6.647 18,905 -0.11(-1.61%)
Mar 07, 2016 6.663 6.756 6.663 6.756 27,936 +0.10(+1.52%)
Mar 04, 2016 6.725 6.725 6.624 6.655 58,268 +0.04(+0.59%)
Mar 03, 2016 6.710 6.733 6.570 6.616 36,514 -0.08(-1.16%)
Mar 02, 2016 6.686 6.733 6.663 6.694 16,472 +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.