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

Farmers Natl Banc Cp (NQ: FMNB )

12.79 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 5.641 5.641 5.603 5.603 9,558 -0.06(-1.08%)
Jul 30, 2014 5.701 5.762 5.633 5.663 15,580 -0.03(-0.53%)
Jul 29, 2014 5.679 5.751 5.679 5.694 7,372 +0.02(+0.40%)
Jul 28, 2014 5.686 5.709 5.671 5.671 36,770 -0.11(-1.97%)
Jul 25, 2014 5.443 5.785 5.443 5.785 14,488 -0.12(-2.06%)
Jul 24, 2014 5.884 5.915 5.724 5.907 19,041 +0.08(+1.44%)
Jul 23, 2014 5.823 5.879 5.808 5.823 24,644 +0.00(+0.00%)
Jul 22, 2014 5.968 5.968 5.808 5.823 6,304 -0.02(-0.39%)
Jul 21, 2014 5.884 5.892 5.785 5.846 8,323 +0.04(+0.63%)
Jul 18, 2014 5.785 5.810 5.755 5.810 2,372 -0.08(-1.39%)
Jul 17, 2014 5.892 5.892 5.861 5.892 3,248 +0.03(+0.52%)
Jul 16, 2014 5.846 5.899 5.800 5.861 24,675 +0.06(+0.98%)
Jul 15, 2014 5.861 5.861 5.717 5.804 12,243 -0.06(-0.97%)
Jul 14, 2014 5.732 5.928 5.709 5.861 25,456 +0.11(+1.99%)
Jul 11, 2014 5.752 5.843 5.747 5.747 4,773 -0.03(-0.53%)
Jul 10, 2014 5.740 5.960 5.724 5.778 14,299 +0.11(+1.88%)
Jul 09, 2014 5.572 5.762 5.572 5.671 33,383 +0.10(+1.78%)
Jul 08, 2014 5.861 5.861 5.405 5.572 53,074 -0.28(-4.81%)
Jul 07, 2014 5.968 5.968 5.854 5.854 31,230 -0.08(-1.41%)
Jul 03, 2014 5.922 5.937 5.937 5.937 9,984 +0.02(+0.26%)
Jul 02, 2014 5.931 5.937 5.908 5.922 1,567 -0.02(-0.26%)
Jul 01, 2014 5.976 5.976 5.937 5.937 5,811 +0.01(+0.13%)
Jun 30, 2014 5.968 5.968 5.899 5.930 12,745 +0.00(+0.00%)
Jun 27, 2014 5.846 5.930 5.846 5.930 15,724 +0.04(+0.65%)
Jun 26, 2014 5.846 5.959 5.846 5.892 3,137 -0.02(-0.39%)
Jun 25, 2014 5.846 5.937 5.846 5.915 6,292 -0.02(-0.26%)
Jun 24, 2014 5.862 5.930 5.862 5.930 2,507 +0.05(+0.88%)
Jun 23, 2014 5.930 5.949 5.838 5.878 5,969 -0.05(-0.87%)
Jun 20, 2014 5.755 5.930 5.742 5.930 78,190 +0.11(+1.83%)
Jun 19, 2014 5.854 5.877 5.793 5.823 3,602 +0.02(+0.26%)
Jun 18, 2014 5.899 5.930 5.724 5.808 41,037 -0.06(-1.04%)
Jun 17, 2014 5.877 5.936 5.793 5.869 7,283 -0.05(-0.77%)
Jun 16, 2014 5.831 5.960 5.801 5.915 5,656 +0.05(+0.91%)
Jun 13, 2014 5.778 5.861 5.778 5.861 8,793 +0.11(+1.99%)
Jun 12, 2014 5.945 6.006 5.671 5.747 72,397 -0.20(-3.33%)
Jun 11, 2014 5.877 5.953 5.861 5.945 126,332 +0.07(+1.17%)
Jun 10, 2014 5.937 5.937 5.839 5.877 11,097 +0.03(+0.52%)
Jun 06, 2014 5.869 5.877 5.725 5.846 126,944 +0.02(+0.26%)
Jun 05, 2014 5.839 5.869 5.687 5.831 8,441 -0.02(-0.26%)
Jun 04, 2014 5.672 5.869 5.672 5.846 84,148 +0.14(+2.39%)
Jun 03, 2014 5.764 5.861 5.695 5.710 11,143 -0.13(-2.21%)
Jun 02, 2014 5.748 5.854 5.709 5.839 39,792 +0.03(+0.46%)
May 30, 2014 5.702 5.839 5.695 5.812 129,653 +0.13(+2.20%)
May 29, 2014 5.679 5.725 5.679 5.687 7,244 -0.04(-0.66%)
May 28, 2014 5.687 5.725 5.679 5.725 5,159 +0.05(+0.80%)
May 27, 2014 5.687 5.687 5.664 5.679 26,034 -0.04(-0.66%)
May 23, 2014 5.672 5.717 5.717 5.717 5,802 +0.14(+2.45%)
May 22, 2014 5.649 5.786 5.581 5.581 8,366 -0.14(-2.52%)
May 21, 2014 5.755 5.763 5.717 5.725 42,225 +0.02(+0.27%)
May 20, 2014 5.619 5.755 5.581 5.710 35,080 +0.04(+0.67%)
May 19, 2014 5.611 5.791 5.611 5.672 4,175 -0.05(-0.80%)
May 16, 2014 5.715 5.740 5.573 5.717 23,283 +0.05(+0.80%)
May 15, 2014 5.717 5.717 5.573 5.672 19,465 -0.06(-1.06%)
May 14, 2014 5.672 5.823 5.672 5.732 17,376 -0.08(-1.31%)
May 13, 2014 5.717 5.877 5.687 5.808 17,028 +0.06(+1.11%)
May 12, 2014 5.681 5.793 5.681 5.745 28,480 -0.02(-0.32%)
May 09, 2014 5.823 5.823 5.740 5.763 5,567 -0.03(-0.52%)
May 08, 2014 5.800 5.801 5.748 5.793 3,839 +0.04(+0.66%)
May 07, 2014 5.672 5.763 5.672 5.755 30,273 +0.06(+1.07%)
May 06, 2014 5.770 5.770 5.695 5.695 8,831 -0.11(-1.96%)
May 05, 2014 5.702 5.831 5.702 5.808 7,634 +0.02(+0.26%)
May 02, 2014 5.763 5.808 5.763 5.793 17,650 +0.01(+0.13%)
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.