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

Farmers Natl Banc Cp (NQ: FMNB )

12.07 -0.09 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 5.877 5.877 5.814 5.823 31,765 +0.05(+0.92%)
Mar 28, 2014 5.831 5.831 5.725 5.770 26,797 +0.02(+0.26%)
Mar 27, 2014 5.809 5.809 5.679 5.755 3,442 -0.08(-1.30%)
Mar 26, 2014 5.808 5.868 5.763 5.831 8,796 +0.05(+0.79%)
Mar 25, 2014 5.679 5.786 5.657 5.786 10,207 +0.11(+2.00%)
Mar 24, 2014 5.649 5.672 5.649 5.672 4,576 -0.02(-0.27%)
Mar 21, 2014 5.649 5.687 5.642 5.687 11,824 +0.08(+1.35%)
Mar 20, 2014 5.619 5.641 5.611 5.611 6,543 -0.03(-0.54%)
Mar 19, 2014 5.581 5.695 5.581 5.641 15,393 +0.06(+1.09%)
Mar 18, 2014 5.596 5.649 5.497 5.581 20,111 -0.02(-0.27%)
Mar 17, 2014 5.625 5.687 5.535 5.596 10,378 -0.05(-0.90%)
Mar 14, 2014 5.679 5.679 5.647 5.647 3,828 -0.03(-0.58%)
Mar 13, 2014 5.651 5.687 5.649 5.679 18,854 +0.02(+0.27%)
Mar 12, 2014 5.664 5.664 5.641 5.664 1,233 +0.04(+0.65%)
Mar 11, 2014 5.664 5.664 5.628 5.628 8,237 +0.00(+0.02%)
Mar 10, 2014 5.664 5.664 5.604 5.626 9,893 -0.02(-0.40%)
Mar 07, 2014 5.490 5.649 5.490 5.649 14,425 +0.12(+2.19%)
Mar 06, 2014 5.506 5.550 5.351 5.528 51,038 +0.00(+0.00%)
Mar 05, 2014 5.589 5.589 5.528 5.528 10,611 -0.11(-2.03%)
Mar 04, 2014 5.664 5.664 5.604 5.643 45,095 +0.05(+0.84%)
Mar 03, 2014 5.626 5.626 5.596 5.596 10,415 +0.01(+0.14%)
Feb 28, 2014 5.657 5.657 5.589 5.589 11,922 -0.02(-0.27%)
Feb 27, 2014 5.619 5.626 5.588 5.604 5,965 -0.01(-0.13%)
Feb 26, 2014 5.581 5.611 5.581 5.611 5,116 +0.03(+0.54%)
Feb 25, 2014 5.604 5.611 5.521 5.581 5,352 -0.03(-0.54%)
Feb 24, 2014 5.570 5.611 5.528 5.611 8,240 +0.05(+0.88%)
Feb 21, 2014 5.619 5.629 5.562 5.562 11,594 -0.04(-0.74%)
Feb 20, 2014 5.460 5.611 5.407 5.604 49,772 +0.14(+2.63%)
Feb 19, 2014 5.400 5.468 5.400 5.460 23,670 +0.03(+0.56%)
Feb 18, 2014 5.407 5.438 5.385 5.430 37,791 +0.05(+0.84%)
Feb 14, 2014 5.385 5.385 5.385 5.385 7,150 +0.00(+0.00%)
Feb 13, 2014 5.294 5.400 5.294 5.385 29,848 +0.08(+1.57%)
Feb 12, 2014 5.324 5.324 5.294 5.302 648 -0.01(-0.14%)
Feb 11, 2014 5.287 5.339 5.279 5.309 7,417 +0.05(+1.01%)
Feb 10, 2014 5.249 5.287 5.249 5.256 28,076 +0.01(+0.14%)
Feb 07, 2014 5.234 5.308 5.211 5.249 39,890 +0.02(+0.43%)
Feb 06, 2014 5.256 5.324 5.211 5.226 9,802 +0.00(+0.00%)
Feb 05, 2014 5.203 5.233 5.173 5.226 11,725 -0.08(-1.56%)
Feb 04, 2014 5.400 5.430 5.090 5.309 39,478 -0.11(-1.95%)
Feb 03, 2014 5.438 5.438 5.287 5.415 10,026 +0.00(+0.00%)
Jan 31, 2014 5.438 5.438 5.309 5.415 30,037 -0.02(-0.42%)
Jan 30, 2014 5.271 5.438 5.188 5.438 99,492 +0.19(+3.60%)
Jan 29, 2014 5.166 5.249 5.158 5.249 18,131 +0.02(+0.29%)
Jan 28, 2014 5.173 5.234 5.166 5.234 70,848 +0.04(+0.73%)
Jan 27, 2014 5.151 5.234 5.124 5.196 50,816 +0.02(+0.44%)
Jan 24, 2014 5.219 5.219 5.173 5.173 4,214 -0.05(-1.01%)
Jan 23, 2014 5.211 5.226 5.135 5.226 19,511 -0.01(-0.14%)
Jan 22, 2014 5.143 5.241 5.143 5.234 26,769 +0.05(+1.02%)
Jan 21, 2014 5.105 5.188 5.098 5.181 113,412 +0.05(+1.03%)
Jan 17, 2014 5.037 5.128 5.128 5.128 44,755 +0.02(+0.44%)
Jan 16, 2014 5.120 5.135 5.063 5.105 16,977 +0.01(+0.15%)
Jan 15, 2014 5.090 5.157 5.090 5.098 16,672 -0.02(-0.30%)
Jan 14, 2014 5.067 5.166 5.022 5.113 22,531 +0.03(+0.59%)
Jan 13, 2014 5.098 5.098 5.045 5.083 25,020 -0.02(-0.44%)
Jan 10, 2014 5.098 5.120 5.090 5.105 33,941 -0.02(-0.44%)
Jan 09, 2014 5.087 5.128 4.992 5.128 312,886 +0.07(+1.34%)
Jan 08, 2014 5.022 5.060 5.022 5.060 46,672 +0.05(+0.90%)
Jan 07, 2014 4.984 5.022 4.984 5.015 42,880 +0.08(+1.68%)
Jan 06, 2014 4.999 5.007 4.932 4.932 56,144 -0.07(-1.36%)
Jan 03, 2014 4.954 5.000 4.947 5.000 21,002 +0.03(+0.61%)
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.