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

Farmers Natl Banc Cp (NQ: FMNB )

12.71 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
May 01, 2014 5.775 5.798 5.775 5.798 11,303 -0.02(-0.26%)
Apr 30, 2014 5.737 5.839 5.737 5.813 30,911 +0.06(+1.06%)
Apr 29, 2014 5.735 5.760 5.691 5.752 14,735 +0.02(+0.40%)
Apr 28, 2014 5.821 5.836 5.684 5.729 15,318 -0.00(-0.04%)
Apr 25, 2014 5.729 5.737 5.669 5.732 51,543 -0.01(-0.09%)
Apr 24, 2014 5.661 5.767 5.661 5.737 7,263 -0.03(-0.53%)
Apr 23, 2014 5.813 5.813 5.707 5.767 28,119 -0.07(-1.17%)
Apr 22, 2014 5.865 5.865 5.726 5.836 3,353 -0.03(-0.52%)
Apr 21, 2014 5.881 5.881 5.760 5.866 34,236 +0.02(+0.26%)
Apr 17, 2014 5.836 5.851 5.851 5.851 3,158 +0.02(+0.39%)
Apr 16, 2014 5.722 5.828 5.669 5.828 9,020 +0.11(+1.86%)
Apr 15, 2014 5.669 5.798 5.669 5.722 7,805 -0.08(-1.44%)
Apr 14, 2014 5.676 5.843 5.661 5.805 9,272 +0.14(+2.41%)
Apr 11, 2014 5.669 5.767 5.661 5.669 56,551 -0.07(-1.19%)
Apr 10, 2014 5.714 5.851 5.699 5.737 8,331 -0.06(-1.05%)
Apr 09, 2014 5.699 5.828 5.699 5.798 14,272 +0.02(+0.26%)
Apr 08, 2014 5.760 5.843 5.760 5.783 13,261 +0.05(+0.93%)
Apr 07, 2014 5.707 5.745 5.699 5.729 8,554 -0.02(-0.26%)
Apr 04, 2014 5.684 5.805 5.676 5.745 21,078 -0.09(-1.56%)
Apr 03, 2014 5.775 5.859 5.775 5.836 43,184 -0.02(-0.26%)
Apr 02, 2014 5.851 5.859 5.798 5.851 8,926 +0.01(+0.13%)
Apr 01, 2014 5.760 5.874 5.760 5.843 15,764 +0.01(+0.13%)
Mar 31, 2014 5.889 5.889 5.826 5.836 31,699 +0.05(+0.92%)
Mar 28, 2014 5.843 5.843 5.737 5.783 26,741 +0.02(+0.26%)
Mar 27, 2014 5.821 5.821 5.691 5.767 3,434 -0.08(-1.30%)
Mar 26, 2014 5.821 5.881 5.775 5.843 8,777 +0.05(+0.79%)
Mar 25, 2014 5.691 5.798 5.669 5.798 10,186 +0.11(+2.00%)
Mar 24, 2014 5.661 5.684 5.661 5.684 4,566 -0.02(-0.27%)
Mar 21, 2014 5.661 5.699 5.653 5.699 11,799 +0.08(+1.35%)
Mar 20, 2014 5.631 5.653 5.623 5.623 6,530 -0.03(-0.54%)
Mar 19, 2014 5.593 5.707 5.593 5.653 15,360 +0.06(+1.09%)
Mar 18, 2014 5.608 5.661 5.509 5.593 20,069 -0.02(-0.27%)
Mar 17, 2014 5.637 5.699 5.547 5.608 10,357 -0.05(-0.90%)
Mar 14, 2014 5.691 5.691 5.659 5.659 3,820 -0.03(-0.58%)
Mar 13, 2014 5.662 5.699 5.661 5.691 18,815 +0.02(+0.27%)
Mar 12, 2014 5.676 5.676 5.653 5.676 1,230 +0.04(+0.65%)
Mar 11, 2014 5.676 5.676 5.639 5.639 8,220 +0.00(+0.02%)
Mar 10, 2014 5.676 5.676 5.615 5.638 9,873 -0.02(-0.40%)
Mar 07, 2014 5.502 5.661 5.502 5.661 14,394 +0.12(+2.19%)
Mar 06, 2014 5.517 5.562 5.362 5.540 50,931 +0.00(+0.00%)
Mar 05, 2014 5.601 5.601 5.540 5.540 10,589 -0.12(-2.03%)
Mar 04, 2014 5.676 5.676 5.615 5.655 45,001 +0.05(+0.84%)
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.