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 (%)
Oct 31, 2014 6.203 6.203 6.180 6.203 4,335 +0.03(+0.43%)
Oct 30, 2014 6.126 6.188 5.881 6.176 12,307 +0.10(+1.70%)
Oct 29, 2014 6.203 6.203 6.073 6.073 7,170 -0.08(-1.37%)
Oct 28, 2014 5.881 6.165 5.881 6.157 6,796 +0.34(+5.79%)
Oct 27, 2014 5.782 5.935 5.759 5.820 90,173 +0.06(+1.06%)
Oct 24, 2014 5.782 5.782 5.751 5.759 31,318 +0.02(+0.27%)
Oct 23, 2014 5.744 5.820 5.744 5.744 14,007 +0.00(+0.00%)
Oct 22, 2014 5.820 5.828 5.744 5.744 43,380 -0.06(-1.06%)
Oct 21, 2014 5.805 5.820 5.782 5.805 10,375 +0.00(+0.00%)
Oct 20, 2014 5.751 5.851 5.751 5.805 16,232 +0.05(+0.80%)
Oct 17, 2014 5.705 5.767 5.705 5.759 37,145 +0.02(+0.40%)
Oct 16, 2014 5.667 5.744 5.667 5.736 32,799 +0.01(+0.13%)
Oct 15, 2014 5.774 5.774 5.721 5.728 22,708 -0.20(-3.45%)
Oct 14, 2014 5.935 5.935 5.884 5.933 22,363 +0.03(+0.48%)
Oct 13, 2014 6.119 6.119 5.904 5.904 24,947 -0.12(-2.03%)
Oct 10, 2014 6.042 6.073 6.027 6.027 15,791 -0.09(-1.50%)
Oct 09, 2014 6.081 6.119 6.019 6.119 47,428 -0.01(-0.12%)
Oct 08, 2014 6.134 6.134 6.099 6.126 6,919 -0.01(-0.12%)
Oct 07, 2014 6.050 6.134 6.050 6.134 715 +0.05(+0.75%)
Oct 06, 2014 6.134 6.134 6.050 6.088 10,801 -0.04(-0.62%)
Oct 03, 2014 6.119 6.134 6.073 6.126 16,052 +0.00(+0.00%)
Oct 02, 2014 6.096 6.165 6.050 6.126 20,189 +0.01(+0.13%)
Oct 01, 2014 6.157 6.165 6.088 6.119 51,810 +0.00(+0.00%)
Sep 30, 2014 6.088 6.165 6.042 6.119 18,423 +0.11(+1.78%)
Sep 29, 2014 6.024 6.111 5.989 6.012 9,437 +0.02(+0.38%)
Sep 26, 2014 5.958 6.165 5.851 5.989 10,112 -0.09(-1.51%)
Sep 25, 2014 6.149 6.165 5.904 6.081 25,003 -0.08(-1.37%)
Sep 24, 2014 6.188 6.196 6.134 6.165 2,892 -0.01(-0.12%)
Sep 23, 2014 6.172 6.172 6.172 6.172 527 +0.14(+2.28%)
Sep 22, 2014 6.272 6.356 6.035 6.035 20,110 -0.28(-4.37%)
Sep 19, 2014 6.203 6.310 6.126 6.310 22,170 +0.11(+1.73%)
Sep 18, 2014 5.950 6.670 5.949 6.203 130,196 +0.21(+3.45%)
Sep 17, 2014 5.973 6.050 5.973 5.996 68,231 -0.02(-0.25%)
Sep 16, 2014 5.935 6.012 5.935 6.012 6,382 +0.07(+1.16%)
Sep 15, 2014 5.881 6.012 5.866 5.943 16,972 +0.01(+0.13%)
Sep 12, 2014 6.012 6.019 5.881 5.935 79,056 -0.01(-0.13%)
Sep 11, 2014 5.812 5.973 5.805 5.943 15,166 +0.10(+1.70%)
Sep 10, 2014 5.820 5.935 5.820 5.843 21,565 +0.00(+0.00%)
Sep 09, 2014 5.874 5.874 5.843 5.843 11,123 -0.05(-0.91%)
Sep 08, 2014 5.867 5.903 5.774 5.897 33,022 +0.02(+0.32%)
Sep 05, 2014 5.874 5.881 5.866 5.877 10,551 +0.01(+0.25%)
Sep 04, 2014 5.858 5.881 5.807 5.863 20,547 -0.00(-0.02%)
Sep 03, 2014 5.912 5.912 5.858 5.864 9,645 -0.02(-0.29%)
Sep 02, 2014 5.828 5.912 5.828 5.881 14,311 +0.03(+0.52%)
Aug 29, 2014 5.843 5.851 5.851 5.851 7,996 +0.02(+0.26%)
Aug 28, 2014 5.760 5.840 5.760 5.835 7,953 -0.02(-0.26%)
Aug 27, 2014 5.866 5.866 5.820 5.851 5,283 +0.03(+0.52%)
Aug 26, 2014 5.797 5.820 5.729 5.820 7,531 +0.02(+0.39%)
Aug 25, 2014 5.736 5.797 5.736 5.797 52,842 +0.05(+0.80%)
Aug 22, 2014 5.744 5.752 5.744 5.752 14,257 +0.00(+0.00%)
Aug 21, 2014 5.820 5.843 5.744 5.752 16,157 -0.06(-1.05%)
Aug 20, 2014 5.813 5.820 5.794 5.813 8,113 +0.00(+0.00%)
Aug 19, 2014 5.835 5.835 5.813 5.813 42,591 +0.01(+0.13%)
Aug 18, 2014 5.828 5.848 5.752 5.805 12,093 -0.02(-0.39%)
Aug 15, 2014 5.843 5.843 5.820 5.828 18,506 -0.05(-0.78%)
Aug 14, 2014 5.744 5.874 5.744 5.874 73,459 +0.01(+0.13%)
Aug 13, 2014 5.866 5.866 5.866 5.866 6,423 +0.00(+0.00%)
Aug 12, 2014 5.874 5.874 5.843 5.866 9,415 +0.04(+0.65%)
Aug 11, 2014 5.828 5.866 5.759 5.828 6,708 +0.03(+0.53%)
Aug 08, 2014 5.713 5.820 5.713 5.797 45,658 +0.11(+1.88%)
Aug 07, 2014 5.729 5.903 5.668 5.691 20,566 -0.18(-3.12%)
Aug 06, 2014 5.896 5.896 5.774 5.874 16,932 +0.07(+1.18%)
Aug 05, 2014 5.858 5.950 5.683 5.805 7,081 +0.11(+1.87%)
Aug 04, 2014 5.683 5.707 5.683 5.698 15,707 +0.07(+1.22%)
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.