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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 6.190 6.190 6.167 6.190 4,344 +0.03(+0.43%)
Oct 30, 2014 6.114 6.175 5.869 6.163 12,333 +0.10(+1.70%)
Oct 29, 2014 6.190 6.190 6.060 6.060 7,185 -0.08(-1.37%)
Oct 28, 2014 5.869 6.152 5.869 6.144 6,810 +0.34(+5.79%)
Oct 27, 2014 5.770 5.923 5.747 5.808 90,363 +0.06(+1.06%)
Oct 24, 2014 5.770 5.770 5.739 5.747 31,384 +0.02(+0.27%)
Oct 23, 2014 5.732 5.808 5.732 5.732 14,036 +0.00(+0.00%)
Oct 22, 2014 5.808 5.816 5.732 5.732 43,471 -0.06(-1.06%)
Oct 21, 2014 5.793 5.808 5.770 5.793 10,397 +0.00(+0.00%)
Oct 20, 2014 5.739 5.839 5.739 5.793 16,266 +0.05(+0.80%)
Oct 17, 2014 5.693 5.754 5.693 5.747 37,222 +0.02(+0.40%)
Oct 16, 2014 5.655 5.732 5.655 5.724 32,868 +0.01(+0.13%)
Oct 15, 2014 5.762 5.762 5.709 5.716 22,755 -0.20(-3.45%)
Oct 14, 2014 5.923 5.923 5.872 5.920 22,410 +0.03(+0.48%)
Oct 13, 2014 6.106 6.106 5.892 5.892 24,999 -0.12(-2.03%)
Oct 10, 2014 6.030 6.060 6.014 6.014 15,824 -0.09(-1.50%)
Oct 09, 2014 6.068 6.106 6.007 6.106 47,527 -0.01(-0.12%)
Oct 08, 2014 6.121 6.121 6.086 6.114 6,933 -0.01(-0.12%)
Oct 07, 2014 6.037 6.121 6.037 6.121 717 +0.05(+0.75%)
Oct 06, 2014 6.121 6.121 6.037 6.075 10,824 -0.04(-0.62%)
Oct 03, 2014 6.106 6.121 6.060 6.114 16,085 +0.00(+0.00%)
Oct 02, 2014 6.083 6.152 6.037 6.114 20,231 +0.01(+0.13%)
Oct 01, 2014 6.144 6.152 6.075 6.106 51,919 +0.00(+0.00%)
Sep 30, 2014 6.075 6.152 6.030 6.106 18,462 +0.11(+1.78%)
Sep 29, 2014 6.012 6.098 5.976 5.999 9,456 +0.02(+0.38%)
Sep 26, 2014 5.946 6.152 5.839 5.976 10,133 -0.09(-1.51%)
Sep 25, 2014 6.137 6.152 5.892 6.068 25,056 -0.08(-1.37%)
Sep 24, 2014 6.175 6.183 6.121 6.152 2,898 -0.01(-0.12%)
Sep 23, 2014 6.160 6.160 6.160 6.160 528 +0.14(+2.28%)
Sep 22, 2014 6.259 6.343 6.022 6.022 20,152 -0.28(-4.37%)
Sep 19, 2014 6.190 6.297 6.114 6.297 22,216 +0.11(+1.73%)
Sep 18, 2014 5.938 6.656 5.937 6.190 130,470 +0.21(+3.45%)
Sep 17, 2014 5.961 6.037 5.961 5.984 68,374 -0.02(-0.25%)
Sep 16, 2014 5.923 5.999 5.923 5.999 6,396 +0.07(+1.16%)
Sep 15, 2014 5.869 5.999 5.854 5.930 17,008 +0.01(+0.13%)
Sep 12, 2014 5.999 6.007 5.869 5.923 79,222 -0.01(-0.13%)
Sep 11, 2014 5.800 5.961 5.793 5.930 15,198 +0.10(+1.70%)
Sep 10, 2014 5.808 5.923 5.808 5.831 21,610 +0.00(+0.00%)
Sep 09, 2014 5.861 5.861 5.831 5.831 11,146 -0.05(-0.91%)
Sep 08, 2014 5.854 5.891 5.762 5.884 33,091 +0.02(+0.32%)
Sep 05, 2014 5.861 5.869 5.854 5.865 10,573 +0.01(+0.25%)
Sep 04, 2014 5.846 5.868 5.795 5.851 20,590 -0.00(-0.02%)
Sep 03, 2014 5.899 5.899 5.846 5.852 9,666 -0.02(-0.29%)
Sep 02, 2014 5.816 5.899 5.816 5.869 14,341 +0.03(+0.52%)
Aug 29, 2014 5.831 5.838 5.838 5.838 8,013 +0.02(+0.26%)
Aug 28, 2014 5.747 5.827 5.747 5.823 7,970 -0.02(-0.26%)
Aug 27, 2014 5.854 5.854 5.808 5.838 5,294 +0.03(+0.52%)
Aug 26, 2014 5.785 5.808 5.717 5.808 7,547 +0.02(+0.39%)
Aug 25, 2014 5.724 5.785 5.724 5.785 52,953 +0.05(+0.80%)
Aug 22, 2014 5.732 5.740 5.732 5.740 14,287 +0.00(+0.00%)
Aug 21, 2014 5.808 5.831 5.732 5.740 16,191 -0.06(-1.05%)
Aug 20, 2014 5.801 5.808 5.781 5.800 8,130 +0.00(+0.00%)
Aug 19, 2014 5.823 5.823 5.800 5.800 42,680 +0.01(+0.13%)
Aug 18, 2014 5.816 5.835 5.740 5.793 12,118 -0.02(-0.39%)
Aug 15, 2014 5.831 5.831 5.808 5.816 18,545 -0.05(-0.78%)
Aug 14, 2014 5.732 5.861 5.732 5.861 73,614 +0.01(+0.13%)
Aug 13, 2014 5.854 5.854 5.854 5.854 6,437 +0.00(+0.00%)
Aug 12, 2014 5.861 5.861 5.831 5.854 9,434 +0.04(+0.65%)
Aug 11, 2014 5.816 5.854 5.747 5.816 6,722 +0.03(+0.53%)
Aug 08, 2014 5.701 5.808 5.701 5.785 45,754 +0.11(+1.88%)
Aug 07, 2014 5.717 5.890 5.656 5.679 20,609 -0.18(-3.12%)
Aug 06, 2014 5.883 5.884 5.762 5.861 16,967 +0.07(+1.18%)
Aug 05, 2014 5.846 5.937 5.671 5.793 7,096 +0.11(+1.87%)
Aug 04, 2014 5.671 5.695 5.671 5.686 15,740 +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.