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 (%)
Jan 30, 2015 5.937 5.937 5.775 5.775 12,444 -0.08(-1.44%)
Jan 29, 2015 5.967 6.075 5.791 5.860 34,208 -0.02(-0.26%)
Jan 28, 2015 5.860 5.983 5.860 5.875 76,117 +0.03(+0.52%)
Jan 27, 2015 5.791 5.852 5.722 5.845 2,607 +0.09(+1.60%)
Jan 26, 2015 5.829 5.975 5.752 5.752 71,970 -0.08(-1.32%)
Jan 23, 2015 5.845 5.860 5.752 5.829 5,606 +0.01(+0.13%)
Jan 22, 2015 6.089 6.089 5.752 5.821 84,939 -0.16(-2.69%)
Jan 21, 2015 5.983 5.983 5.883 5.983 15,642 +0.11(+1.83%)
Jan 20, 2015 5.906 5.929 5.768 5.875 33,646 -0.04(-0.65%)
Jan 16, 2015 6.044 6.044 5.914 5.914 8,095 +0.00(+0.00%)
Jan 15, 2015 5.875 6.082 5.875 5.914 7,748 -0.12(-2.03%)
Jan 14, 2015 6.113 6.113 5.868 6.036 6,315 +0.06(+1.03%)
Jan 13, 2015 5.990 6.059 5.952 5.975 33,686 +0.02(+0.39%)
Jan 12, 2015 6.082 6.098 5.914 5.952 43,210 -0.16(-2.63%)
Jan 09, 2015 6.082 6.197 6.082 6.113 23,311 -0.09(-1.48%)
Jan 08, 2015 6.075 6.289 6.075 6.205 16,723 -0.01(-0.12%)
Jan 07, 2015 6.236 6.297 6.159 6.213 70,538 -0.09(-1.46%)
Jan 06, 2015 6.121 6.404 6.121 6.305 41,528 -0.07(-1.08%)
Jan 05, 2015 6.466 6.481 6.335 6.374 27,167 -0.08(-1.31%)
Jan 02, 2015 6.450 6.466 6.427 6.458 11,247 +0.05(+0.84%)
Dec 31, 2014 6.404 6.404 6.404 6.404 20,730 +0.03(+0.48%)
Dec 30, 2014 6.435 6.481 6.366 6.374 10,142 +0.00(+0.00%)
Dec 29, 2014 6.343 6.450 6.297 6.374 4,791 +0.03(+0.48%)
Dec 26, 2014 6.412 6.412 6.289 6.343 8,366 +0.01(+0.12%)
Dec 24, 2014 6.274 6.335 6.335 6.335 18,774 -0.01(-0.12%)
Dec 23, 2014 6.412 6.466 6.320 6.343 14,932 -0.01(-0.12%)
Dec 22, 2014 6.496 6.496 6.289 6.351 17,874 -0.17(-2.59%)
Dec 19, 2014 6.259 6.519 6.251 6.519 18,770 +0.31(+4.94%)
Dec 18, 2014 6.404 6.404 6.174 6.213 15,100 -0.15(-2.29%)
Dec 17, 2014 6.351 6.393 6.320 6.358 4,780 +0.01(+0.12%)
Dec 16, 2014 6.397 6.397 6.289 6.351 2,683 +0.06(+0.98%)
Dec 15, 2014 6.259 6.404 6.213 6.289 26,014 +0.01(+0.12%)
Dec 12, 2014 6.335 6.335 6.151 6.282 9,914 -0.07(-1.16%)
Dec 11, 2014 6.213 6.397 6.167 6.355 5,911 +0.19(+3.06%)
Dec 10, 2014 6.297 6.404 6.167 6.167 3,332 -0.14(-2.19%)
Dec 09, 2014 6.305 6.442 6.305 6.305 15,002 -0.04(-0.60%)
Dec 08, 2014 6.305 6.351 6.305 6.343 12,665 -0.04(-0.60%)
Dec 05, 2014 6.458 6.458 6.381 6.381 3,595 -0.01(-0.12%)
Dec 04, 2014 6.398 6.457 6.381 6.389 18,535 -0.04(-0.59%)
Dec 03, 2014 6.496 6.496 6.404 6.427 25,279 -0.07(-1.06%)
Dec 01, 2014 6.427 6.496 6.496 6.496 100 +0.05(+0.71%)
Nov 28, 2014 6.320 6.450 6.305 6.450 3,525 +0.09(+1.44%)
Nov 26, 2014 6.312 6.358 6.358 6.358 5,234 +0.05(+0.73%)
Nov 25, 2014 6.351 6.458 6.312 6.312 4,891 -0.02(-0.24%)
Nov 24, 2014 6.473 6.473 6.328 6.328 995 -0.15(-2.24%)
Nov 21, 2014 6.488 6.496 6.442 6.473 11,100 +0.11(+1.80%)
Nov 20, 2014 6.458 6.480 6.358 6.358 4,578 -0.05(-0.83%)
Nov 19, 2014 6.266 6.412 6.266 6.412 52,002 +0.11(+1.70%)
Nov 18, 2014 6.419 6.419 6.275 6.305 4,903 -0.08(-1.31%)
Nov 17, 2014 6.427 6.473 6.358 6.389 4,422 -0.09(-1.39%)
Nov 14, 2014 6.458 6.480 6.358 6.479 10,672 +0.08(+1.29%)
Nov 13, 2014 6.572 6.572 6.351 6.396 15,260 -0.08(-1.30%)
Nov 12, 2014 6.488 6.488 6.458 6.480 17,698 +0.04(+0.59%)
Nov 11, 2014 6.389 6.442 6.389 6.442 19,106 +0.05(+0.84%)
Nov 10, 2014 6.320 6.633 6.312 6.389 14,201 +0.08(+1.21%)
Nov 07, 2014 6.282 6.312 6.282 6.312 6,524 +0.01(+0.12%)
Nov 06, 2014 6.289 6.305 6.266 6.305 9,412 +0.05(+0.86%)
Nov 05, 2014 5.732 6.251 5.732 6.251 7,245 +0.02(+0.25%)
Nov 04, 2014 6.198 6.251 6.198 6.236 13,378 +0.04(+0.62%)
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.