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

Farmers Natl Banc Cp (NQ: FMNB )

12.68 -0.04 (-0.31%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 10, 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 30, 2015 6.398 6.437 6.367 6.398 22,024 +0.01(+0.12%)
Oct 29, 2015 6.367 6.468 6.367 6.390 20,201 +0.02(+0.37%)
Oct 28, 2015 6.351 6.483 6.351 6.367 13,405 -0.01(-0.12%)
Oct 27, 2015 6.483 6.553 6.351 6.374 38,725 -0.10(-1.50%)
Oct 26, 2015 6.599 6.607 6.390 6.471 44,427 -0.14(-2.05%)
Oct 23, 2015 6.592 6.607 6.545 6.607 16,490 +0.02(+0.24%)
Oct 22, 2015 6.623 6.623 6.592 6.592 21,041 -0.03(-0.47%)
Oct 21, 2015 6.592 6.623 6.421 6.623 22,132 +0.03(+0.47%)
Oct 20, 2015 6.592 6.623 6.530 6.592 38,823 +0.03(+0.47%)
Oct 16, 2015 6.568 6.561 6.561 6.561 246 -0.02(-0.24%)
Oct 15, 2015 6.475 6.584 6.475 6.576 25,425 +0.12(+1.92%)
Oct 14, 2015 6.499 6.530 6.305 6.452 20,321 -0.10(-1.54%)
Oct 13, 2015 6.592 6.592 6.545 6.553 10,739 -0.08(-1.17%)
Oct 12, 2015 6.630 6.716 6.530 6.630 20,202 +0.04(+0.59%)
Oct 09, 2015 6.429 6.692 6.390 6.592 199,778 +0.14(+2.16%)
Oct 08, 2015 6.359 6.464 6.359 6.452 22,240 +0.09(+1.46%)
Oct 07, 2015 6.405 6.405 6.312 6.359 8,282 -0.02(-0.36%)
Oct 06, 2015 6.413 6.437 6.337 6.382 9,792 +0.03(+0.49%)
Oct 05, 2015 6.561 6.611 6.320 6.351 30,186 -0.29(-4.32%)
Oct 02, 2015 6.460 6.708 6.266 6.638 103,311 +0.12(+1.90%)
Oct 01, 2015 6.374 6.568 6.320 6.514 23,852 +0.14(+2.19%)
Sep 30, 2015 6.421 6.522 6.305 6.374 19,153 -0.02(-0.24%)
Sep 29, 2015 6.475 6.592 6.308 6.390 26,035 -0.04(-0.60%)
Sep 28, 2015 6.374 6.592 6.359 6.429 12,312 +0.06(+0.97%)
Sep 25, 2015 6.429 6.475 6.359 6.367 10,434 -0.01(-0.12%)
Sep 24, 2015 6.390 6.483 6.367 6.374 5,804 -0.06(-0.96%)
Sep 23, 2015 6.522 6.561 6.351 6.437 16,394 -0.08(-1.19%)
Sep 22, 2015 6.398 6.691 6.343 6.514 111,438 +0.15(+2.31%)
Sep 21, 2015 6.351 6.421 6.235 6.367 17,146 +0.27(+4.45%)
Sep 18, 2015 6.377 6.475 6.095 6.095 96,947 -0.29(-4.50%)
Sep 17, 2015 6.537 6.669 6.297 6.382 29,067 -0.13(-2.02%)
Sep 16, 2015 6.700 6.700 6.514 6.514 16,859 -0.19(-2.78%)
Sep 15, 2015 6.708 6.708 6.592 6.700 23,500 +0.05(+0.70%)
Sep 14, 2015 6.708 6.785 6.654 6.654 14,656 -0.06(-0.92%)
Sep 11, 2015 6.677 6.731 6.677 6.716 9,361 +0.02(+0.35%)
Sep 10, 2015 6.707 6.731 6.638 6.692 37,745 +0.03(+0.47%)
Sep 09, 2015 6.452 6.708 6.405 6.661 43,997 +0.23(+3.62%)
Sep 08, 2015 6.406 6.491 6.390 6.429 40,126 +0.03(+0.48%)
Sep 04, 2015 6.321 6.398 6.398 6.398 15,141 +0.02(+0.36%)
Sep 03, 2015 6.336 6.403 6.305 6.375 53,462 +0.07(+1.10%)
Sep 02, 2015 6.436 6.436 6.305 6.305 8,536 +0.04(+0.62%)
Sep 01, 2015 6.475 6.475 6.251 6.266 46,041 -0.15(-2.41%)
Aug 31, 2015 6.375 6.467 6.336 6.421 27,091 +0.03(+0.48%)
Aug 28, 2015 6.212 6.491 6.212 6.390 25,351 +0.13(+2.10%)
Aug 27, 2015 6.220 6.282 6.197 6.259 23,550 +0.05(+0.87%)
Aug 26, 2015 6.220 6.220 6.100 6.205 5,919 +0.02(+0.37%)
Aug 25, 2015 6.181 6.220 6.181 6.181 19,133 +0.02(+0.25%)
Aug 24, 2015 6.181 6.236 5.950 6.166 42,595 -0.04(-0.62%)
Aug 21, 2015 6.205 6.274 6.181 6.205 8,396 -0.04(-0.62%)
Aug 20, 2015 6.236 6.305 6.182 6.243 10,617 -0.04(-0.62%)
Aug 19, 2015 6.197 6.297 6.181 6.282 40,865 +0.00(+0.00%)
Aug 18, 2015 6.253 6.305 6.181 6.282 22,555 +0.03(+0.49%)
Aug 17, 2015 6.135 6.336 6.135 6.251 22,574 -0.02(-0.37%)
Aug 14, 2015 6.205 6.344 6.205 6.274 17,296 +0.02(+0.25%)
Aug 13, 2015 6.266 6.266 6.205 6.259 20,032 +0.08(+1.25%)
Aug 12, 2015 6.258 6.258 6.181 6.181 18,926 -0.15(-2.32%)
Aug 11, 2015 6.282 6.336 6.250 6.328 9,505 -0.02(-0.36%)
Aug 10, 2015 6.297 6.398 6.297 6.351 14,696 +0.09(+1.48%)
Aug 07, 2015 6.297 6.324 6.259 6.259 13,983 -0.02(-0.37%)
Aug 06, 2015 6.351 6.351 6.274 6.282 6,535 -0.06(-0.97%)
Aug 05, 2015 6.452 6.452 6.336 6.344 11,381 +0.04(+0.61%)
Aug 04, 2015 6.336 6.351 6.305 6.305 7,424 +0.00(+0.00%)
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.