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 (%)
Nov 30, 2016 9.502 9.581 9.344 9.344 74,941 -0.12(-1.25%)
Nov 29, 2016 9.502 9.541 9.423 9.463 63,684 +0.04(+0.42%)
Nov 28, 2016 9.541 9.541 9.384 9.423 45,260 -0.08(-0.83%)
Nov 25, 2016 9.463 9.541 9.463 9.502 27,997 +0.00(+0.00%)
Nov 23, 2016 9.502 9.502 9.502 0 +0.00(+0.00%)
Nov 22, 2016 9.344 9.541 9.344 9.502 77,262 +0.12(+1.26%)
Nov 21, 2016 9.502 9.620 9.305 9.384 45,257 -0.12(-1.24%)
Nov 18, 2016 9.463 9.620 9.305 9.502 83,492 +0.08(+0.84%)
Nov 17, 2016 9.502 9.581 9.265 9.423 48,829 -0.04(-0.42%)
Nov 16, 2016 9.502 9.502 9.147 9.463 78,474 -0.04(-0.41%)
Nov 15, 2016 9.581 9.699 9.344 9.502 55,801 -0.20(-2.03%)
Nov 14, 2016 9.581 9.896 9.341 9.699 250,689 +0.12(+1.23%)
Nov 11, 2016 8.792 10.25 8.753 9.581 276,979 +0.87(+9.95%)
Nov 10, 2016 8.280 8.792 8.240 8.713 290,017 +0.51(+6.25%)
Nov 09, 2016 8.201 8.319 8.181 8.201 220,868 +0.00(+0.00%)
Nov 08, 2016 8.083 8.240 8.043 8.201 79,359 +0.12(+1.46%)
Nov 07, 2016 8.161 8.161 7.964 8.083 165,562 -0.04(-0.49%)
Nov 04, 2016 8.319 8.355 8.083 8.122 70,416 -0.16(-1.90%)
Nov 03, 2016 7.964 8.359 7.885 8.280 31,194 +0.35(+4.48%)
Nov 02, 2016 8.161 8.201 7.866 7.925 67,290 -0.24(-2.90%)
Nov 01, 2016 8.319 8.359 8.083 8.161 43,278 -0.12(-1.43%)
Oct 31, 2016 8.359 8.359 8.122 8.280 77,155 -0.04(-0.47%)
Oct 28, 2016 8.564 8.603 8.303 8.319 62,518 -0.25(-2.94%)
Oct 27, 2016 8.579 8.635 8.548 8.572 31,431 +0.02(+0.28%)
Oct 26, 2016 8.556 8.631 8.516 8.548 33,276 +0.01(+0.09%)
Oct 25, 2016 8.627 8.650 8.493 8.540 48,987 -0.09(-1.10%)
Oct 24, 2016 8.611 8.635 8.598 8.635 27,094 +0.09(+1.01%)
Oct 21, 2016 8.437 8.556 8.437 8.548 28,186 +0.03(+0.37%)
Oct 20, 2016 8.461 8.516 8.414 8.516 27,625 +0.06(+0.65%)
Oct 19, 2016 8.477 8.516 8.390 8.461 31,577 +0.03(+0.37%)
Oct 18, 2016 8.477 8.508 8.390 8.430 27,881 -0.04(-0.47%)
Oct 17, 2016 8.508 8.508 8.422 8.469 28,513 -0.02(-0.28%)
Oct 14, 2016 8.493 8.516 8.453 8.493 68,800 +0.09(+1.13%)
Oct 13, 2016 8.485 8.485 8.374 8.398 25,145 -0.10(-1.21%)
Oct 12, 2016 8.414 8.516 8.402 8.501 55,337 +0.11(+1.32%)
Oct 11, 2016 8.485 8.485 8.296 8.390 49,785 -0.09(-1.12%)
Oct 10, 2016 8.335 8.516 8.335 8.485 53,525 +0.14(+1.70%)
Oct 07, 2016 8.485 8.508 8.280 8.343 35,645 -0.17(-2.04%)
Oct 06, 2016 8.406 8.516 8.406 8.516 47,331 +0.06(+0.75%)
Oct 05, 2016 8.430 8.508 8.382 8.453 37,439 +0.03(+0.37%)
Oct 04, 2016 8.445 8.516 8.351 8.422 59,408 -0.06(-0.74%)
Oct 03, 2016 8.501 8.516 8.351 8.485 54,545 -0.02(-0.19%)
Sep 30, 2016 8.343 8.516 8.335 8.501 178,503 +0.22(+2.67%)
Sep 29, 2016 8.398 8.406 8.146 8.280 80,212 -0.14(-1.69%)
Sep 28, 2016 8.500 8.500 8.323 8.422 48,146 -0.09(-1.11%)
Sep 27, 2016 8.335 8.572 8.319 8.516 172,253 +0.20(+2.37%)
Sep 26, 2016 8.469 8.469 8.053 8.319 71,870 -0.21(-2.50%)
Sep 23, 2016 8.382 8.564 8.122 8.532 61,263 -0.01(-0.09%)
Sep 22, 2016 8.548 8.611 8.469 8.540 81,874 +0.06(+0.65%)
Sep 21, 2016 8.556 8.556 8.382 8.485 61,165 -0.05(-0.55%)
Sep 20, 2016 8.595 8.615 8.493 8.532 24,290 -0.06(-0.73%)
Sep 19, 2016 9.321 9.321 8.437 8.595 93,105 +0.13(+1.58%)
Sep 16, 2016 8.579 8.690 8.430 8.461 528,314 -0.08(-0.92%)
Sep 15, 2016 8.493 8.556 8.493 8.540 60,176 -0.01(-0.09%)
Sep 14, 2016 8.414 8.587 8.414 8.548 96,458 +0.09(+1.03%)
Sep 13, 2016 8.579 8.587 8.256 8.461 66,791 -0.01(-0.09%)
Sep 12, 2016 8.327 8.469 8.288 8.469 97,721 +0.16(+1.90%)
Sep 09, 2016 8.556 8.556 8.303 8.311 96,908 -0.27(-3.12%)
Sep 08, 2016 8.540 8.595 8.378 8.579 95,370 +0.08(+0.93%)
Sep 07, 2016 8.067 8.524 8.020 8.501 150,186 +0.46(+5.69%)
Sep 06, 2016 7.839 8.106 7.792 8.043 214,487 +0.25(+3.23%)
Sep 02, 2016 7.713 7.792 7.792 7.792 106,433 +0.02(+0.30%)
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.