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

Farmers Natl Banc Cp (NQ: FMNB )

12.10 +0.27 (+2.24%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 1, 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 (%)
Aug 31, 2015 6.375 6.467 6.336 6.421 27,091 +0.03(+0.48%)
Aug 28, 2015 6.212 6.491 6.212 6.390 25,351 +0.13(+2.10%)
Aug 27, 2015 6.220 6.282 6.197 6.259 23,550 +0.05(+0.87%)
Aug 26, 2015 6.220 6.220 6.100 6.205 5,919 +0.02(+0.37%)
Aug 25, 2015 6.181 6.220 6.181 6.181 19,133 +0.02(+0.25%)
Aug 24, 2015 6.181 6.236 5.950 6.166 42,595 -0.04(-0.62%)
Aug 21, 2015 6.205 6.274 6.181 6.205 8,396 -0.04(-0.62%)
Aug 20, 2015 6.236 6.305 6.182 6.243 10,617 -0.04(-0.62%)
Aug 19, 2015 6.197 6.297 6.181 6.282 40,865 +0.00(+0.00%)
Aug 18, 2015 6.253 6.305 6.181 6.282 22,555 +0.03(+0.49%)
Aug 17, 2015 6.135 6.336 6.135 6.251 22,574 -0.02(-0.37%)
Aug 14, 2015 6.205 6.344 6.205 6.274 17,296 +0.02(+0.25%)
Aug 13, 2015 6.266 6.266 6.205 6.259 20,032 +0.08(+1.25%)
Aug 12, 2015 6.258 6.258 6.181 6.181 18,926 -0.15(-2.32%)
Aug 11, 2015 6.282 6.336 6.250 6.328 9,505 -0.02(-0.36%)
Aug 10, 2015 6.297 6.398 6.297 6.351 14,696 +0.09(+1.48%)
Aug 07, 2015 6.297 6.324 6.259 6.259 13,983 -0.02(-0.37%)
Aug 06, 2015 6.351 6.351 6.274 6.282 6,535 -0.06(-0.97%)
Aug 05, 2015 6.452 6.452 6.336 6.344 11,381 +0.04(+0.61%)
Aug 04, 2015 6.336 6.351 6.305 6.305 7,424 +0.00(+0.00%)
Aug 03, 2015 6.297 6.367 6.297 6.305 11,770 -0.02(-0.37%)
Jul 31, 2015 6.297 6.382 6.297 6.328 22,148 +0.03(+0.49%)
Jul 30, 2015 6.297 6.367 6.297 6.297 11,203 -0.02(-0.37%)
Jul 29, 2015 6.297 6.452 6.297 6.321 7,677 +0.05(+0.86%)
Jul 28, 2015 6.367 6.367 6.266 6.266 4,912 -0.03(-0.49%)
Jul 27, 2015 6.220 6.382 6.220 6.297 5,146 -0.01(-0.12%)
Jul 24, 2015 6.382 6.413 6.305 6.305 9,117 -0.07(-1.09%)
Jul 23, 2015 6.413 6.467 6.375 6.375 26,266 -0.04(-0.55%)
Jul 22, 2015 6.336 6.413 6.324 6.410 42,768 +0.11(+1.67%)
Jul 21, 2015 6.181 6.321 6.181 6.305 18,131 +0.06(+0.99%)
Jul 20, 2015 6.336 6.336 6.238 6.243 24,935 -0.08(-1.34%)
Jul 17, 2015 6.243 6.328 6.197 6.328 4,587 +0.03(+0.49%)
Jul 16, 2015 6.297 6.297 6.243 6.297 26,446 +0.04(+0.62%)
Jul 15, 2015 6.275 6.297 6.251 6.259 13,604 +0.00(+0.00%)
Jul 14, 2015 6.321 6.321 6.236 6.259 26,780 +0.04(+0.62%)
Jul 13, 2015 6.189 6.344 6.189 6.220 11,098 +0.02(+0.37%)
Jul 10, 2015 6.328 6.328 6.181 6.197 39,062 -0.05(-0.76%)
Jul 09, 2015 6.228 6.262 6.220 6.245 4,986 +0.01(+0.14%)
Jul 08, 2015 6.328 6.328 6.220 6.236 16,867 -0.08(-1.22%)
Jul 07, 2015 6.259 6.321 6.259 6.313 19,068 +0.03(+0.49%)
Jul 06, 2015 6.344 6.398 6.266 6.282 9,875 -0.02(-0.37%)
Jul 02, 2015 6.406 6.305 6.305 6.305 10,353 +0.00(+0.00%)
Jul 01, 2015 6.406 6.406 6.259 6.305 33,251 -0.07(-1.09%)
Jun 30, 2015 6.444 6.444 6.321 6.375 13,475 +0.00(+0.00%)
Jun 29, 2015 6.375 6.398 6.321 6.375 5,990 +0.08(+1.35%)
Jun 26, 2015 6.452 6.452 6.259 6.290 51,386 -0.13(-2.05%)
Jun 25, 2015 6.359 6.475 6.359 6.421 11,775 +0.08(+1.34%)
Jun 24, 2015 6.205 6.336 6.205 6.336 13,205 +0.00(+0.00%)
Jun 23, 2015 6.336 6.336 6.309 6.336 4,195 +0.00(+0.00%)
Jun 22, 2015 6.297 6.336 6.236 6.336 11,516 +0.04(+0.61%)
Jun 19, 2015 6.297 6.297 6.259 6.297 37,258 +0.01(+0.12%)
Jun 18, 2015 6.158 6.290 6.158 6.290 10,772 +0.06(+0.99%)
Jun 17, 2015 6.265 6.297 6.228 6.228 25,096 -0.06(-0.98%)
Jun 16, 2015 6.297 6.305 6.290 6.290 27,553 -0.02(-0.37%)
Jun 15, 2015 6.313 6.321 6.290 6.313 2,580 -0.07(-1.09%)
Jun 12, 2015 6.174 6.413 6.174 6.382 68,439 +0.14(+2.23%)
Jun 11, 2015 6.297 6.336 6.243 6.243 10,484 -0.05(-0.86%)
Jun 10, 2015 6.305 6.306 6.297 6.297 29,428 +0.02(+0.37%)
Jun 09, 2015 6.274 6.282 6.243 6.274 41,151 -0.01(-0.12%)
Jun 08, 2015 6.274 6.282 6.259 6.282 33,788 -0.03(-0.49%)
Jun 05, 2015 6.274 6.313 6.274 6.313 28,464 +0.04(+0.61%)
Jun 04, 2015 6.274 6.313 6.236 6.274 18,455 -0.01(-0.12%)
Jun 03, 2015 6.274 6.313 6.270 6.282 8,884 +0.01(+0.12%)
Jun 02, 2015 6.159 6.274 6.159 6.274 6,199 +0.00(+0.00%)
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.