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

Farmers Natl Banc Cp (NQ: FMNB )

12.34 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2014 5.652 5.652 5.614 5.614 9,538 -0.06(-1.08%)
Jul 30, 2014 5.713 5.774 5.645 5.675 15,547 -0.03(-0.53%)
Jul 29, 2014 5.691 5.763 5.691 5.706 7,357 +0.02(+0.40%)
Jul 28, 2014 5.698 5.721 5.683 5.683 36,693 -0.11(-1.97%)
Jul 25, 2014 5.454 5.797 5.454 5.797 14,458 -0.12(-2.06%)
Jul 24, 2014 5.897 5.927 5.736 5.919 19,002 +0.08(+1.44%)
Jul 23, 2014 5.835 5.891 5.820 5.835 24,593 +0.00(+0.00%)
Jul 22, 2014 5.980 5.980 5.820 5.835 6,291 -0.02(-0.39%)
Jul 21, 2014 5.897 5.904 5.797 5.858 8,306 +0.04(+0.63%)
Jul 18, 2014 5.797 5.822 5.767 5.822 2,367 -0.08(-1.39%)
Jul 17, 2014 5.904 5.904 5.874 5.904 3,241 +0.03(+0.52%)
Jul 16, 2014 5.858 5.912 5.813 5.874 24,623 +0.06(+0.98%)
Jul 15, 2014 5.874 5.874 5.729 5.816 12,217 -0.06(-0.97%)
Jul 14, 2014 5.744 5.941 5.721 5.874 25,403 +0.11(+1.99%)
Jul 11, 2014 5.764 5.855 5.759 5.759 4,763 -0.03(-0.53%)
Jul 10, 2014 5.752 5.973 5.736 5.790 14,269 +0.11(+1.88%)
Jul 09, 2014 5.584 5.774 5.584 5.683 33,313 +0.10(+1.78%)
Jul 08, 2014 5.874 5.874 5.416 5.584 52,963 -0.28(-4.81%)
Jul 07, 2014 5.980 5.980 5.866 5.866 31,165 -0.08(-1.41%)
Jul 03, 2014 5.935 5.950 5.950 5.950 9,963 +0.02(+0.26%)
Jul 02, 2014 5.944 5.950 5.920 5.935 1,563 -0.02(-0.26%)
Jul 01, 2014 5.988 5.988 5.950 5.950 5,799 +0.01(+0.13%)
Jun 30, 2014 5.980 5.980 5.912 5.942 12,718 +0.00(+0.00%)
Jun 27, 2014 5.858 5.942 5.858 5.942 15,691 +0.04(+0.65%)
Jun 26, 2014 5.858 5.972 5.858 5.904 3,130 -0.02(-0.39%)
Jun 25, 2014 5.858 5.950 5.858 5.927 6,279 -0.02(-0.26%)
Jun 24, 2014 5.874 5.942 5.874 5.942 2,502 +0.05(+0.88%)
Jun 23, 2014 5.942 5.961 5.851 5.890 5,956 -0.05(-0.87%)
Jun 20, 2014 5.767 5.942 5.754 5.942 78,027 +0.11(+1.83%)
Jun 19, 2014 5.866 5.889 5.805 5.835 3,594 +0.02(+0.26%)
Jun 18, 2014 5.912 5.942 5.736 5.820 40,951 -0.06(-1.04%)
Jun 17, 2014 5.889 5.948 5.805 5.881 7,267 -0.05(-0.77%)
Jun 16, 2014 5.843 5.973 5.813 5.927 5,644 +0.05(+0.91%)
Jun 13, 2014 5.790 5.874 5.790 5.874 8,775 +0.11(+1.99%)
Jun 12, 2014 5.958 6.019 5.683 5.759 72,246 -0.20(-3.33%)
Jun 11, 2014 5.889 5.965 5.874 5.958 126,068 +0.07(+1.17%)
Jun 10, 2014 5.950 5.950 5.851 5.889 11,074 +0.03(+0.52%)
Jun 06, 2014 5.881 5.889 5.737 5.859 126,679 +0.02(+0.26%)
Jun 05, 2014 5.851 5.881 5.699 5.843 8,423 -0.02(-0.26%)
Jun 04, 2014 5.684 5.881 5.684 5.859 83,972 +0.14(+2.39%)
Jun 03, 2014 5.776 5.873 5.707 5.722 11,120 -0.13(-2.21%)
Jun 02, 2014 5.760 5.866 5.721 5.851 39,708 +0.03(+0.46%)
May 30, 2014 5.714 5.851 5.706 5.824 129,382 +0.13(+2.20%)
May 29, 2014 5.691 5.737 5.691 5.699 7,228 -0.04(-0.66%)
May 28, 2014 5.699 5.737 5.691 5.737 5,148 +0.05(+0.80%)
May 27, 2014 5.699 5.699 5.676 5.691 25,979 -0.04(-0.66%)
May 23, 2014 5.684 5.729 5.729 5.729 5,790 +0.14(+2.45%)
May 22, 2014 5.661 5.798 5.593 5.593 8,348 -0.14(-2.52%)
May 21, 2014 5.767 5.775 5.729 5.737 42,136 +0.02(+0.27%)
May 20, 2014 5.631 5.767 5.593 5.722 35,006 +0.04(+0.67%)
May 19, 2014 5.622 5.804 5.622 5.684 4,166 -0.05(-0.80%)
May 16, 2014 5.727 5.752 5.585 5.729 23,234 +0.05(+0.80%)
May 15, 2014 5.729 5.729 5.585 5.684 19,424 -0.06(-1.06%)
May 14, 2014 5.684 5.836 5.684 5.745 17,340 -0.08(-1.31%)
May 13, 2014 5.729 5.889 5.699 5.821 16,992 +0.06(+1.11%)
May 12, 2014 5.692 5.805 5.692 5.757 28,421 -0.02(-0.32%)
May 09, 2014 5.836 5.836 5.752 5.775 5,556 -0.03(-0.52%)
May 08, 2014 5.812 5.813 5.760 5.805 3,830 +0.04(+0.66%)
May 07, 2014 5.684 5.775 5.684 5.767 30,209 +0.06(+1.07%)
May 06, 2014 5.783 5.783 5.707 5.707 8,813 -0.11(-1.96%)
May 05, 2014 5.714 5.843 5.714 5.821 7,618 +0.02(+0.26%)
May 02, 2014 5.775 5.821 5.775 5.805 17,613 +0.01(+0.13%)
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.