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

Farmers Natl Banc Cp (NQ: FMNB )

12.35 -0.04 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2014 6.075 6.152 6.030 6.106 18,462 +0.11(+1.78%)
Sep 29, 2014 6.012 6.098 5.976 5.999 9,456 +0.02(+0.38%)
Sep 26, 2014 5.946 6.152 5.839 5.976 10,133 -0.09(-1.51%)
Sep 25, 2014 6.137 6.152 5.892 6.068 25,056 -0.08(-1.37%)
Sep 24, 2014 6.175 6.183 6.121 6.152 2,898 -0.01(-0.12%)
Sep 23, 2014 6.160 6.160 6.160 6.160 528 +0.14(+2.28%)
Sep 22, 2014 6.259 6.343 6.022 6.022 20,152 -0.28(-4.37%)
Sep 19, 2014 6.190 6.297 6.114 6.297 22,216 +0.11(+1.73%)
Sep 18, 2014 5.938 6.656 5.937 6.190 130,470 +0.21(+3.45%)
Sep 17, 2014 5.961 6.037 5.961 5.984 68,374 -0.02(-0.25%)
Sep 16, 2014 5.923 5.999 5.923 5.999 6,396 +0.07(+1.16%)
Sep 15, 2014 5.869 5.999 5.854 5.930 17,008 +0.01(+0.13%)
Sep 12, 2014 5.999 6.007 5.869 5.923 79,222 -0.01(-0.13%)
Sep 11, 2014 5.800 5.961 5.793 5.930 15,198 +0.10(+1.70%)
Sep 10, 2014 5.808 5.923 5.808 5.831 21,610 +0.00(+0.00%)
Sep 09, 2014 5.861 5.861 5.831 5.831 11,146 -0.05(-0.91%)
Sep 08, 2014 5.854 5.891 5.762 5.884 33,091 +0.02(+0.32%)
Sep 05, 2014 5.861 5.869 5.854 5.865 10,573 +0.01(+0.25%)
Sep 04, 2014 5.846 5.868 5.795 5.851 20,590 -0.00(-0.02%)
Sep 03, 2014 5.899 5.899 5.846 5.852 9,666 -0.02(-0.29%)
Sep 02, 2014 5.816 5.899 5.816 5.869 14,341 +0.03(+0.52%)
Aug 29, 2014 5.831 5.838 5.838 5.838 8,013 +0.02(+0.26%)
Aug 28, 2014 5.747 5.827 5.747 5.823 7,970 -0.02(-0.26%)
Aug 27, 2014 5.854 5.854 5.808 5.838 5,294 +0.03(+0.52%)
Aug 26, 2014 5.785 5.808 5.717 5.808 7,547 +0.02(+0.39%)
Aug 25, 2014 5.724 5.785 5.724 5.785 52,953 +0.05(+0.80%)
Aug 22, 2014 5.732 5.740 5.732 5.740 14,287 +0.00(+0.00%)
Aug 21, 2014 5.808 5.831 5.732 5.740 16,191 -0.06(-1.05%)
Aug 20, 2014 5.801 5.808 5.781 5.800 8,130 +0.00(+0.00%)
Aug 19, 2014 5.823 5.823 5.800 5.800 42,680 +0.01(+0.13%)
Aug 18, 2014 5.816 5.835 5.740 5.793 12,118 -0.02(-0.39%)
Aug 15, 2014 5.831 5.831 5.808 5.816 18,545 -0.05(-0.78%)
Aug 14, 2014 5.732 5.861 5.732 5.861 73,614 +0.01(+0.13%)
Aug 13, 2014 5.854 5.854 5.854 5.854 6,437 +0.00(+0.00%)
Aug 12, 2014 5.861 5.861 5.831 5.854 9,434 +0.04(+0.65%)
Aug 11, 2014 5.816 5.854 5.747 5.816 6,722 +0.03(+0.53%)
Aug 08, 2014 5.701 5.808 5.701 5.785 45,754 +0.11(+1.88%)
Aug 07, 2014 5.717 5.890 5.656 5.679 20,609 -0.18(-3.12%)
Aug 06, 2014 5.883 5.884 5.762 5.861 16,967 +0.07(+1.18%)
Aug 05, 2014 5.846 5.937 5.671 5.793 7,096 +0.11(+1.87%)
Aug 04, 2014 5.671 5.695 5.671 5.686 15,740 +0.07(+1.22%)
Aug 01, 2014 5.610 5.700 5.587 5.618 19,799 +0.02(+0.27%)
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%)
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.