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

Farmers Natl Banc Cp (NQ: FMNB )

12.39 +0.16 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Jan 02, 2014 4.969 4.984 4.969 4.969 28,789 +0.02(+0.46%)
Dec 31, 2013 4.977 4.947 4.947 4.947 74,945 -0.03(-0.61%)
Dec 30, 2013 4.916 4.977 4.909 4.977 110,240 +0.06(+1.23%)
Dec 27, 2013 4.939 4.947 4.900 4.916 78,865 -0.02(-0.46%)
Dec 26, 2013 4.954 4.977 4.894 4.939 19,258 +0.01(+0.15%)
Dec 24, 2013 4.916 4.939 4.894 4.932 29,003 +0.02(+0.31%)
Dec 23, 2013 4.924 4.939 4.856 4.916 52,275 -0.03(-0.61%)
Dec 20, 2013 4.909 4.947 4.875 4.947 90,016 +0.05(+1.08%)
Dec 19, 2013 4.833 4.909 4.833 4.894 74,796 +0.00(+0.00%)
Dec 18, 2013 4.894 4.909 4.758 4.894 90,528 +0.02(+0.31%)
Dec 17, 2013 4.833 4.886 4.728 4.879 65,087 +0.05(+0.94%)
Dec 16, 2013 4.788 4.841 4.705 4.833 43,905 +0.05(+1.11%)
Dec 13, 2013 4.697 4.796 4.637 4.780 1,211,993 +0.12(+2.59%)
Dec 12, 2013 4.667 4.773 4.660 4.660 16,179 -0.03(-0.64%)
Dec 11, 2013 4.690 4.705 4.682 4.690 7,906 -0.07(-1.43%)
Dec 10, 2013 4.698 4.758 4.653 4.758 56,705 +0.06(+1.28%)
Dec 09, 2013 4.713 4.773 4.698 4.698 3,226 -0.05(-1.11%)
Dec 06, 2013 4.720 4.815 4.705 4.750 0 -0.02(-0.47%)
Dec 05, 2013 4.683 4.848 4.683 4.773 0 +0.07(+1.44%)
Dec 04, 2013 4.683 4.720 4.668 4.705 0 -0.01(-0.16%)
Dec 03, 2013 4.705 4.713 4.698 4.713 0 +0.01(+0.16%)
Dec 02, 2013 4.735 4.758 4.698 4.705 0 -0.02(-0.48%)
Nov 29, 2013 4.735 4.735 4.698 4.728 0 -0.03(-0.63%)
Nov 27, 2013 4.713 4.810 4.713 4.758 0 +0.02(+0.48%)
Nov 26, 2013 4.705 4.743 4.705 4.735 0 -0.04(-0.79%)
Nov 25, 2013 4.714 4.773 4.705 4.773 0 -0.02(-0.47%)
Nov 22, 2013 4.705 4.795 4.705 4.795 0 +0.06(+1.27%)
Nov 21, 2013 4.735 4.735 4.705 4.735 0 +0.00(+0.00%)
Nov 20, 2013 4.735 4.743 4.698 4.735 0 +0.02(+0.48%)
Nov 19, 2013 4.683 4.735 4.683 4.713 0 +0.05(+1.13%)
Nov 18, 2013 4.705 4.705 4.660 4.660 0 -0.01(-0.16%)
Nov 15, 2013 4.698 4.712 4.668 4.668 0 -0.03(-0.64%)
Nov 14, 2013 4.698 4.698 4.698 4.698 0 -0.01(-0.16%)
Nov 13, 2013 4.698 4.713 4.698 4.705 0 +0.02(+0.48%)
Nov 12, 2013 4.705 4.713 4.683 4.683 0 -0.04(-0.80%)
Nov 11, 2013 4.743 4.743 4.698 4.720 0 -0.02(-0.48%)
Nov 08, 2013 4.750 4.750 4.705 4.743 0 +0.01(+0.16%)
Nov 07, 2013 4.743 4.765 4.705 4.735 0 -0.02(-0.32%)
Nov 06, 2013 4.735 4.773 4.690 4.750 0 +0.02(+0.48%)
Nov 05, 2013 4.713 4.758 4.698 4.728 0 +0.02(+0.32%)
Nov 04, 2013 4.735 4.758 4.705 4.713 0 +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.