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

Farmers Natl Banc Cp (NQ: FMNB )

12.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 30, 2016 11.25 11.25 11.25 0 -0.12(-1.05%)
Dec 29, 2016 11.29 11.41 11.11 11.37 63,011 +0.12(+1.06%)
Dec 28, 2016 11.37 11.41 11.13 11.25 120,247 -0.12(-1.05%)
Dec 27, 2016 11.69 11.69 11.33 11.37 148,231 -0.28(-2.38%)
Dec 23, 2016 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 22, 2016 11.65 11.81 11.49 11.65 107,398 -0.08(-0.68%)
Dec 21, 2016 11.85 11.89 11.57 11.73 96,488 -0.12(-1.00%)
Dec 20, 2016 11.81 12.04 11.49 11.85 124,204 +0.12(+1.01%)
Dec 19, 2016 11.57 11.89 11.49 11.73 96,103 +0.12(+1.02%)
Dec 16, 2016 11.97 12.24 11.57 11.61 896,370 -0.32(-2.66%)
Dec 15, 2016 10.98 12.28 10.50 11.93 532,235 +0.79(+7.12%)
Dec 14, 2016 11.13 11.45 10.94 11.13 92,206 -0.12(-1.06%)
Dec 13, 2016 11.09 11.29 11.01 11.25 106,599 +0.16(+1.43%)
Dec 12, 2016 11.41 11.45 10.14 11.09 137,798 -0.28(-2.44%)
Dec 09, 2016 11.01 11.45 10.96 11.37 115,696 +0.36(+3.24%)
Dec 08, 2016 11.21 11.49 10.70 11.01 187,736 -0.32(-2.80%)
Dec 07, 2016 11.37 11.45 10.98 11.33 104,069 +0.07(+0.63%)
Dec 06, 2016 10.47 11.38 9.863 11.26 154,244 +0.75(+7.14%)
Dec 05, 2016 9.522 10.63 9.522 10.51 202,532 +1.07(+11.30%)
Dec 02, 2016 9.403 9.502 9.324 9.443 68,263 +0.00(+0.00%)
Dec 01, 2016 9.443 9.640 9.324 9.443 88,859 +0.08(+0.84%)
Nov 30, 2016 9.522 9.601 9.364 9.364 74,784 -0.12(-1.25%)
Nov 29, 2016 9.522 9.561 9.443 9.482 63,550 +0.04(+0.42%)
Nov 28, 2016 9.561 9.561 9.403 9.443 45,165 -0.08(-0.83%)
Nov 25, 2016 9.482 9.561 9.482 9.522 27,938 +0.00(+0.00%)
Nov 23, 2016 9.522 9.522 9.522 0 +0.00(+0.00%)
Nov 22, 2016 9.364 9.561 9.364 9.522 77,100 +0.12(+1.26%)
Nov 21, 2016 9.522 9.640 9.324 9.403 45,163 -0.12(-1.24%)
Nov 18, 2016 9.482 9.640 9.324 9.522 83,318 +0.08(+0.84%)
Nov 17, 2016 9.522 9.601 9.285 9.443 48,726 -0.04(-0.42%)
Nov 16, 2016 9.522 9.522 9.166 9.482 78,310 -0.04(-0.41%)
Nov 15, 2016 9.601 9.719 9.364 9.522 55,684 -0.20(-2.03%)
Nov 14, 2016 9.601 9.917 9.360 9.719 250,164 +0.12(+1.23%)
Nov 11, 2016 8.811 10.27 8.771 9.601 276,399 +0.87(+9.95%)
Nov 10, 2016 8.297 8.811 8.258 8.732 289,410 +0.51(+6.25%)
Nov 09, 2016 8.218 8.337 8.198 8.218 220,406 +0.00(+0.00%)
Nov 08, 2016 8.100 8.258 8.060 8.218 79,193 +0.12(+1.46%)
Nov 07, 2016 8.179 8.179 7.981 8.100 165,216 -0.04(-0.49%)
Nov 04, 2016 8.337 8.372 8.100 8.139 70,269 -0.16(-1.90%)
Nov 03, 2016 7.981 8.376 7.902 8.297 31,128 +0.36(+4.48%)
Nov 02, 2016 8.179 8.218 7.882 7.942 67,150 -0.24(-2.90%)
Nov 01, 2016 8.337 8.376 8.100 8.179 43,187 -0.12(-1.43%)
Oct 31, 2016 8.376 8.376 8.139 8.297 76,994 -0.04(-0.47%)
Oct 28, 2016 8.582 8.621 8.321 8.337 62,387 -0.25(-2.94%)
Oct 27, 2016 8.597 8.653 8.566 8.589 31,365 +0.02(+0.28%)
Oct 26, 2016 8.574 8.649 8.534 8.566 33,206 +0.01(+0.09%)
Oct 25, 2016 8.645 8.668 8.510 8.558 48,885 -0.09(-1.10%)
Oct 24, 2016 8.629 8.653 8.616 8.653 27,037 +0.09(+1.01%)
Oct 21, 2016 8.455 8.574 8.455 8.566 28,127 +0.03(+0.37%)
Oct 20, 2016 8.479 8.534 8.431 8.534 27,567 +0.06(+0.65%)
Oct 19, 2016 8.495 8.534 8.408 8.479 31,510 +0.03(+0.37%)
Oct 18, 2016 8.495 8.526 8.408 8.447 27,823 -0.04(-0.47%)
Oct 17, 2016 8.526 8.526 8.440 8.487 28,453 -0.02(-0.28%)
Oct 14, 2016 8.510 8.534 8.471 8.510 68,655 +0.09(+1.13%)
Oct 13, 2016 8.503 8.503 8.392 8.416 25,092 -0.10(-1.21%)
Oct 12, 2016 8.431 8.534 8.420 8.518 55,221 +0.11(+1.32%)
Oct 11, 2016 8.503 8.503 8.313 8.408 49,681 -0.09(-1.12%)
Oct 10, 2016 8.352 8.534 8.352 8.503 53,413 +0.14(+1.70%)
Oct 07, 2016 8.503 8.526 8.297 8.360 35,570 -0.17(-2.04%)
Oct 06, 2016 8.424 8.534 8.424 8.534 47,232 +0.06(+0.75%)
Oct 05, 2016 8.447 8.526 8.400 8.471 37,361 +0.03(+0.37%)
Oct 04, 2016 8.463 8.534 8.368 8.439 59,283 -0.06(-0.74%)
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.