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 29, 2015 6.210 6.287 6.210 6.218 15,176 -0.05(-0.86%)
May 28, 2015 6.249 6.280 6.218 6.272 29,453 +0.08(+1.37%)
May 27, 2015 6.287 6.303 6.187 6.187 48,641 -0.07(-1.11%)
May 26, 2015 6.264 6.287 6.257 6.257 9,536 -0.02(-0.37%)
May 22, 2015 6.264 6.280 6.280 6.280 6,092 +0.02(+0.25%)
May 21, 2015 6.287 6.287 6.249 6.264 7,090 +0.02(+0.25%)
May 20, 2015 6.249 6.280 6.249 6.249 5,649 +0.00(+0.00%)
May 19, 2015 6.275 6.280 6.219 6.249 10,220 -0.04(-0.61%)
May 18, 2015 6.269 6.287 6.261 6.287 4,522 -0.01(-0.12%)
May 15, 2015 6.272 6.295 6.249 6.295 874 +0.05(+0.74%)
May 14, 2015 6.210 6.326 6.210 6.249 8,574 +0.00(+0.00%)
May 13, 2015 6.226 6.283 6.218 6.249 27,747 -0.02(-0.25%)
May 12, 2015 6.287 6.287 6.264 6.264 1,654 +0.03(+0.50%)
May 11, 2015 6.313 6.326 6.233 6.233 9,360 -0.05(-0.74%)
May 08, 2015 6.226 6.326 6.226 6.280 64,280 -0.01(-0.12%)
May 07, 2015 6.226 6.311 6.226 6.287 5,818 -0.05(-0.85%)
May 06, 2015 6.264 6.372 6.264 6.341 10,673 +0.02(+0.24%)
May 05, 2015 6.365 6.365 6.326 6.326 6,534 +0.00(+0.00%)
May 04, 2015 6.388 6.395 6.326 6.326 14,239 -0.05(-0.73%)
May 01, 2015 6.380 6.434 6.372 6.372 6,511 -0.01(-0.12%)
Apr 30, 2015 6.442 6.442 6.372 6.380 3,420 -0.03(-0.48%)
Apr 29, 2015 6.372 6.457 6.365 6.411 8,595 +0.04(+0.61%)
Apr 28, 2015 6.372 6.457 6.372 6.372 28,416 +0.07(+1.16%)
Apr 27, 2015 6.426 6.426 6.299 6.299 6,417 -0.20(-3.03%)
Apr 24, 2015 6.304 6.496 6.304 6.496 9,913 +0.25(+3.95%)
Apr 23, 2015 6.287 6.449 6.249 6.249 11,812 -0.09(-1.46%)
Apr 22, 2015 6.496 6.496 6.287 6.341 47,289 -0.03(-0.48%)
Apr 21, 2015 6.496 6.511 6.304 6.372 5,837 +0.02(+0.24%)
Apr 20, 2015 6.257 6.503 6.257 6.357 36,349 +0.11(+1.73%)
Apr 17, 2015 6.249 6.272 6.249 6.249 4,459 +0.03(+0.50%)
Apr 16, 2015 6.305 6.357 6.187 6.218 97,616 -0.10(-1.59%)
Apr 15, 2015 6.287 6.374 6.287 6.318 16,066 +0.02(+0.37%)
Apr 14, 2015 6.301 6.326 6.287 6.295 5,532 -0.02(-0.37%)
Apr 13, 2015 6.311 6.341 6.305 6.318 6,303 +0.00(+0.00%)
Apr 10, 2015 6.318 6.331 6.295 6.318 1,035 -0.02(-0.24%)
Apr 09, 2015 6.203 6.334 6.133 6.334 26,299 +0.05(+0.74%)
Apr 08, 2015 6.218 6.411 6.210 6.287 20,612 -0.22(-3.41%)
Apr 07, 2015 6.473 6.510 6.465 6.510 17,577 +0.06(+0.93%)
Apr 06, 2015 6.480 6.511 6.449 6.449 23,856 -0.05(-0.83%)
Apr 02, 2015 6.380 6.503 6.503 6.503 32,146 +0.15(+2.31%)
Apr 01, 2015 6.349 6.357 6.280 6.357 23,040 +0.04(+0.61%)
Mar 31, 2015 6.341 6.365 6.172 6.318 66,182 +0.00(+0.00%)
Mar 30, 2015 6.256 6.318 6.256 6.318 5,962 +0.07(+1.11%)
Mar 27, 2015 6.249 6.257 6.249 6.249 7,637 -0.01(-0.23%)
Mar 26, 2015 6.229 6.303 6.229 6.263 6,953 +0.05(+0.72%)
Mar 25, 2015 6.172 6.257 6.172 6.218 86,184 +0.00(+0.00%)
Mar 24, 2015 6.195 6.303 6.195 6.218 20,252 -0.07(-1.10%)
Mar 23, 2015 6.172 6.295 6.172 6.287 6,049 +0.11(+1.75%)
Mar 20, 2015 6.199 6.203 6.157 6.179 26,853 +0.00(+0.00%)
Mar 19, 2015 6.210 6.210 6.179 6.179 11,095 -0.02(-0.25%)
Mar 18, 2015 6.180 6.249 6.172 6.195 4,687 +0.00(+0.00%)
Mar 17, 2015 6.141 6.203 6.133 6.195 14,512 +0.03(+0.50%)
Mar 16, 2015 6.152 6.172 6.133 6.164 12,257 +0.00(+0.00%)
Mar 13, 2015 6.218 6.226 6.133 6.164 14,384 -0.07(-1.11%)
Mar 12, 2015 6.287 6.287 6.233 6.233 5,947 -0.02(-0.37%)
Mar 11, 2015 6.311 6.326 6.257 6.257 4,351 +0.02(+0.37%)
Mar 10, 2015 6.226 6.295 6.157 6.233 21,014 -0.02(-0.25%)
Mar 09, 2015 6.233 6.318 6.164 6.249 10,850 +0.02(+0.37%)
Mar 06, 2015 6.187 6.233 6.118 6.226 21,034 +0.09(+1.50%)
Mar 05, 2015 6.203 6.203 6.133 6.133 21,454 -0.03(-0.50%)
Mar 04, 2015 6.149 6.233 6.118 6.164 15,392 +0.02(+0.38%)
Mar 03, 2015 5.941 6.141 5.941 6.141 13,024 +0.11(+1.78%)
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.