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

Farmers Natl Banc Cp (NQ: FMNB )

12.48 -0.23 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 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%)
Sep 01, 2016 7.815 7.823 7.713 7.768 107,597 -0.06(-0.80%)
Aug 31, 2016 7.745 7.855 7.682 7.831 167,939 +0.09(+1.12%)
Aug 30, 2016 7.580 7.772 7.580 7.745 68,108 +0.14(+1.86%)
Aug 29, 2016 7.470 7.611 7.368 7.603 513,213 +0.17(+2.33%)
Aug 26, 2016 7.360 7.564 7.360 7.431 32,212 +0.05(+0.64%)
Aug 25, 2016 7.423 7.548 7.376 7.383 55,676 -0.08(-1.05%)
Aug 24, 2016 7.462 7.485 7.399 7.462 108,367 +0.01(+0.11%)
Aug 23, 2016 7.462 7.533 7.431 7.454 33,320 -0.02(-0.32%)
Aug 22, 2016 7.391 7.564 7.391 7.478 38,423 -0.05(-0.73%)
Aug 19, 2016 7.478 7.540 7.376 7.533 82,343 +0.07(+0.95%)
Aug 18, 2016 7.415 7.485 7.376 7.462 25,763 +0.03(+0.42%)
Aug 17, 2016 7.478 7.540 7.368 7.431 23,274 -0.02(-0.21%)
Aug 16, 2016 7.383 7.485 7.321 7.446 36,936 +0.02(+0.32%)
Aug 15, 2016 7.423 7.525 7.360 7.423 74,851 -0.06(-0.84%)
Aug 12, 2016 7.611 7.611 7.446 7.485 42,068 -0.09(-1.14%)
Aug 11, 2016 7.470 7.753 7.383 7.572 77,354 +0.08(+1.05%)
Aug 10, 2016 7.650 7.650 7.415 7.493 34,758 -0.13(-1.65%)
Aug 09, 2016 7.493 7.658 7.425 7.619 55,882 +0.17(+2.32%)
Aug 08, 2016 6.991 7.607 6.991 7.446 71,011 +0.04(+0.53%)
Aug 05, 2016 7.454 7.572 7.297 7.407 60,873 -0.05(-0.74%)
Aug 04, 2016 7.399 7.470 7.160 7.462 28,413 +0.12(+1.60%)
Aug 03, 2016 7.336 7.501 7.152 7.344 50,104 -0.03(-0.43%)
Aug 02, 2016 7.643 7.674 7.368 7.376 43,246 -0.29(-3.79%)
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.