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

Farmers Natl Banc Cp (NQ: FMNB )

12.38 -0.01 (-0.08%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 3, 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 (%)
Feb 27, 2015 6.052 6.098 6.009 6.044 19,884 +0.03(+0.51%)
Feb 26, 2015 5.993 6.052 5.983 6.013 10,157 -0.06(-1.01%)
Feb 25, 2015 6.059 6.098 6.059 6.075 8,138 -0.05(-0.88%)
Feb 24, 2015 6.090 6.128 6.021 6.128 6,751 +0.04(+0.63%)
Feb 23, 2015 6.044 6.098 6.006 6.090 27,259 -0.03(-0.50%)
Feb 20, 2015 6.021 6.121 5.937 6.121 31,024 -0.01(-0.13%)
Feb 19, 2015 6.098 6.128 6.021 6.128 10,458 +0.02(+0.38%)
Feb 18, 2015 6.090 6.121 6.006 6.105 19,048 -0.02(-0.38%)
Feb 17, 2015 6.013 6.128 5.975 6.128 57,060 +0.09(+1.52%)
Feb 13, 2015 5.967 6.036 6.036 6.036 34,420 +0.04(+0.64%)
Feb 12, 2015 5.983 5.998 5.944 5.998 75,584 +0.02(+0.39%)
Feb 11, 2015 5.829 5.975 5.829 5.975 29,955 +0.11(+1.83%)
Feb 10, 2015 5.837 5.868 5.829 5.868 22,293 +0.01(+0.13%)
Feb 09, 2015 5.829 5.860 5.829 5.860 1,667 -0.02(-0.39%)
Feb 06, 2015 5.737 5.883 5.737 5.883 4,482 +0.02(+0.39%)
Feb 05, 2015 5.706 5.860 5.706 5.860 8,035 +0.15(+2.69%)
Feb 04, 2015 5.699 5.714 5.622 5.706 8,127 -0.03(-0.53%)
Feb 03, 2015 5.691 5.852 5.660 5.737 9,550 +0.08(+1.49%)
Feb 02, 2015 5.714 5.775 5.438 5.653 21,086 -0.12(-2.12%)
Jan 30, 2015 5.937 5.937 5.775 5.775 12,444 -0.08(-1.44%)
Jan 29, 2015 5.967 6.075 5.791 5.860 34,208 -0.02(-0.26%)
Jan 28, 2015 5.860 5.983 5.860 5.875 76,117 +0.03(+0.52%)
Jan 27, 2015 5.791 5.852 5.722 5.845 2,607 +0.09(+1.60%)
Jan 26, 2015 5.829 5.975 5.752 5.752 71,970 -0.08(-1.32%)
Jan 23, 2015 5.845 5.860 5.752 5.829 5,606 +0.01(+0.13%)
Jan 22, 2015 6.089 6.089 5.752 5.821 84,939 -0.16(-2.69%)
Jan 21, 2015 5.983 5.983 5.883 5.983 15,642 +0.11(+1.83%)
Jan 20, 2015 5.906 5.929 5.768 5.875 33,646 -0.04(-0.65%)
Jan 16, 2015 6.044 6.044 5.914 5.914 8,095 +0.00(+0.00%)
Jan 15, 2015 5.875 6.082 5.875 5.914 7,748 -0.12(-2.03%)
Jan 14, 2015 6.113 6.113 5.868 6.036 6,315 +0.06(+1.03%)
Jan 13, 2015 5.990 6.059 5.952 5.975 33,686 +0.02(+0.39%)
Jan 12, 2015 6.082 6.098 5.914 5.952 43,210 -0.16(-2.63%)
Jan 09, 2015 6.082 6.197 6.082 6.113 23,311 -0.09(-1.48%)
Jan 08, 2015 6.075 6.289 6.075 6.205 16,723 -0.01(-0.12%)
Jan 07, 2015 6.236 6.297 6.159 6.213 70,538 -0.09(-1.46%)
Jan 06, 2015 6.121 6.404 6.121 6.305 41,528 -0.07(-1.08%)
Jan 05, 2015 6.466 6.481 6.335 6.374 27,167 -0.08(-1.31%)
Jan 02, 2015 6.450 6.466 6.427 6.458 11,247 +0.05(+0.84%)
Dec 31, 2014 6.404 6.404 6.404 6.404 20,730 +0.03(+0.48%)
Dec 30, 2014 6.435 6.481 6.366 6.374 10,142 +0.00(+0.00%)
Dec 29, 2014 6.343 6.450 6.297 6.374 4,791 +0.03(+0.48%)
Dec 26, 2014 6.412 6.412 6.289 6.343 8,366 +0.01(+0.12%)
Dec 24, 2014 6.274 6.335 6.335 6.335 18,774 -0.01(-0.12%)
Dec 23, 2014 6.412 6.466 6.320 6.343 14,932 -0.01(-0.12%)
Dec 22, 2014 6.496 6.496 6.289 6.351 17,874 -0.17(-2.59%)
Dec 19, 2014 6.259 6.519 6.251 6.519 18,770 +0.31(+4.94%)
Dec 18, 2014 6.404 6.404 6.174 6.213 15,100 -0.15(-2.29%)
Dec 17, 2014 6.351 6.393 6.320 6.358 4,780 +0.01(+0.12%)
Dec 16, 2014 6.397 6.397 6.289 6.351 2,683 +0.06(+0.98%)
Dec 15, 2014 6.259 6.404 6.213 6.289 26,014 +0.01(+0.12%)
Dec 12, 2014 6.335 6.335 6.151 6.282 9,914 -0.07(-1.16%)
Dec 11, 2014 6.213 6.397 6.167 6.355 5,911 +0.19(+3.06%)
Dec 10, 2014 6.297 6.404 6.167 6.167 3,332 -0.14(-2.19%)
Dec 09, 2014 6.305 6.442 6.305 6.305 15,002 -0.04(-0.60%)
Dec 08, 2014 6.305 6.351 6.305 6.343 12,665 -0.04(-0.60%)
Dec 05, 2014 6.458 6.458 6.381 6.381 3,595 -0.01(-0.12%)
Dec 04, 2014 6.398 6.457 6.381 6.389 18,535 -0.04(-0.59%)
Dec 03, 2014 6.496 6.496 6.404 6.427 25,279 -0.07(-1.06%)
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.