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

Farmers Natl Banc Cp (NQ: FMNB )

12.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2015 6.444 6.444 6.321 6.375 13,475 +0.00(+0.00%)
Jun 29, 2015 6.375 6.398 6.321 6.375 5,990 +0.08(+1.35%)
Jun 26, 2015 6.452 6.452 6.259 6.290 51,386 -0.13(-2.05%)
Jun 25, 2015 6.359 6.475 6.359 6.421 11,775 +0.08(+1.34%)
Jun 24, 2015 6.205 6.336 6.205 6.336 13,205 +0.00(+0.00%)
Jun 23, 2015 6.336 6.336 6.309 6.336 4,195 +0.00(+0.00%)
Jun 22, 2015 6.297 6.336 6.236 6.336 11,516 +0.04(+0.61%)
Jun 19, 2015 6.297 6.297 6.259 6.297 37,258 +0.01(+0.12%)
Jun 18, 2015 6.158 6.290 6.158 6.290 10,772 +0.06(+0.99%)
Jun 17, 2015 6.265 6.297 6.228 6.228 25,096 -0.06(-0.98%)
Jun 16, 2015 6.297 6.305 6.290 6.290 27,553 -0.02(-0.37%)
Jun 15, 2015 6.313 6.321 6.290 6.313 2,580 -0.07(-1.09%)
Jun 12, 2015 6.174 6.413 6.174 6.382 68,439 +0.14(+2.23%)
Jun 11, 2015 6.297 6.336 6.243 6.243 10,484 -0.05(-0.86%)
Jun 10, 2015 6.305 6.306 6.297 6.297 29,428 +0.02(+0.37%)
Jun 09, 2015 6.274 6.282 6.243 6.274 41,151 -0.01(-0.12%)
Jun 08, 2015 6.274 6.282 6.259 6.282 33,788 -0.03(-0.49%)
Jun 05, 2015 6.274 6.313 6.274 6.313 28,464 +0.04(+0.61%)
Jun 04, 2015 6.274 6.313 6.236 6.274 18,455 -0.01(-0.12%)
Jun 03, 2015 6.274 6.313 6.270 6.282 8,884 +0.01(+0.12%)
Jun 02, 2015 6.159 6.274 6.159 6.274 6,199 +0.00(+0.00%)
Jun 01, 2015 6.159 6.282 6.159 6.274 122,223 +0.07(+1.12%)
May 29, 2015 6.197 6.274 6.197 6.205 15,208 -0.05(-0.86%)
May 28, 2015 6.236 6.267 6.205 6.259 29,515 +0.08(+1.37%)
May 27, 2015 6.274 6.290 6.174 6.174 48,743 -0.07(-1.11%)
May 26, 2015 6.251 6.274 6.243 6.243 9,556 -0.02(-0.37%)
May 22, 2015 6.251 6.267 6.267 6.267 6,105 +0.02(+0.25%)
May 21, 2015 6.274 6.274 6.236 6.251 7,105 +0.02(+0.25%)
May 20, 2015 6.236 6.267 6.236 6.236 5,660 +0.00(+0.00%)
May 19, 2015 6.262 6.267 6.206 6.236 10,242 -0.04(-0.61%)
May 18, 2015 6.256 6.274 6.247 6.274 4,532 -0.01(-0.12%)
May 15, 2015 6.259 6.282 6.236 6.282 876 +0.05(+0.74%)
May 14, 2015 6.197 6.313 6.197 6.236 8,592 +0.00(+0.00%)
May 13, 2015 6.213 6.270 6.205 6.236 27,805 -0.02(-0.25%)
May 12, 2015 6.274 6.274 6.251 6.251 1,657 +0.03(+0.49%)
May 11, 2015 6.299 6.313 6.220 6.220 9,379 -0.05(-0.74%)
May 08, 2015 6.213 6.313 6.213 6.267 64,415 -0.01(-0.12%)
May 07, 2015 6.213 6.297 6.213 6.274 5,831 -0.05(-0.85%)
May 06, 2015 6.251 6.359 6.251 6.328 10,695 +0.02(+0.24%)
May 05, 2015 6.351 6.351 6.313 6.313 6,548 +0.00(+0.00%)
May 04, 2015 6.374 6.382 6.313 6.313 14,269 -0.05(-0.73%)
May 01, 2015 6.367 6.420 6.359 6.359 6,524 -0.01(-0.12%)
Apr 30, 2015 6.428 6.428 6.359 6.367 3,427 -0.03(-0.48%)
Apr 29, 2015 6.359 6.444 6.351 6.397 8,613 +0.04(+0.61%)
Apr 28, 2015 6.359 6.444 6.359 6.359 28,475 +0.07(+1.16%)
Apr 27, 2015 6.413 6.413 6.286 6.286 6,431 -0.20(-3.03%)
Apr 24, 2015 6.291 6.482 6.291 6.482 9,934 +0.25(+3.95%)
Apr 23, 2015 6.274 6.436 6.236 6.236 11,837 -0.09(-1.46%)
Apr 22, 2015 6.482 6.482 6.274 6.328 47,388 -0.03(-0.48%)
Apr 21, 2015 6.482 6.497 6.291 6.359 5,849 +0.02(+0.24%)
Apr 20, 2015 6.243 6.490 6.243 6.344 36,425 +0.11(+1.73%)
Apr 17, 2015 6.236 6.259 6.236 6.236 4,468 +0.03(+0.50%)
Apr 16, 2015 6.292 6.344 6.174 6.205 97,821 -0.10(-1.59%)
Apr 15, 2015 6.274 6.361 6.274 6.305 16,100 +0.02(+0.37%)
Apr 14, 2015 6.288 6.313 6.274 6.282 5,543 -0.02(-0.36%)
Apr 13, 2015 6.297 6.328 6.292 6.305 6,316 +0.00(+0.00%)
Apr 10, 2015 6.305 6.317 6.282 6.305 1,037 -0.02(-0.24%)
Apr 09, 2015 6.190 6.320 6.120 6.320 26,354 +0.05(+0.74%)
Apr 08, 2015 6.205 6.397 6.197 6.274 20,656 -0.22(-3.41%)
Apr 07, 2015 6.460 6.496 6.451 6.496 17,613 +0.06(+0.93%)
Apr 06, 2015 6.467 6.497 6.436 6.436 23,906 -0.05(-0.83%)
Apr 02, 2015 6.367 6.490 6.490 6.490 32,214 +0.15(+2.31%)
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.