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

Farmers Natl Banc Cp (NQ: FMNB )

12.74 +0.15 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2015 6.297 6.382 6.297 6.328 22,148 +0.03(+0.49%)
Jul 30, 2015 6.297 6.367 6.297 6.297 11,203 -0.02(-0.37%)
Jul 29, 2015 6.297 6.452 6.297 6.321 7,677 +0.05(+0.86%)
Jul 28, 2015 6.367 6.367 6.266 6.266 4,912 -0.03(-0.49%)
Jul 27, 2015 6.220 6.382 6.220 6.297 5,146 -0.01(-0.12%)
Jul 24, 2015 6.382 6.413 6.305 6.305 9,117 -0.07(-1.09%)
Jul 23, 2015 6.413 6.467 6.375 6.375 26,266 -0.04(-0.55%)
Jul 22, 2015 6.336 6.413 6.324 6.410 42,768 +0.11(+1.67%)
Jul 21, 2015 6.181 6.321 6.181 6.305 18,131 +0.06(+0.99%)
Jul 20, 2015 6.336 6.336 6.238 6.243 24,935 -0.08(-1.34%)
Jul 17, 2015 6.243 6.328 6.197 6.328 4,587 +0.03(+0.49%)
Jul 16, 2015 6.297 6.297 6.243 6.297 26,446 +0.04(+0.62%)
Jul 15, 2015 6.275 6.297 6.251 6.259 13,604 +0.00(+0.00%)
Jul 14, 2015 6.321 6.321 6.236 6.259 26,780 +0.04(+0.62%)
Jul 13, 2015 6.189 6.344 6.189 6.220 11,098 +0.02(+0.37%)
Jul 10, 2015 6.328 6.328 6.181 6.197 39,062 -0.05(-0.76%)
Jul 09, 2015 6.228 6.262 6.220 6.245 4,986 +0.01(+0.14%)
Jul 08, 2015 6.328 6.328 6.220 6.236 16,867 -0.08(-1.22%)
Jul 07, 2015 6.259 6.321 6.259 6.313 19,068 +0.03(+0.49%)
Jul 06, 2015 6.344 6.398 6.266 6.282 9,875 -0.02(-0.37%)
Jul 02, 2015 6.406 6.305 6.305 6.305 10,353 +0.00(+0.00%)
Jul 01, 2015 6.406 6.406 6.259 6.305 33,251 -0.07(-1.09%)
Jun 30, 2015 6.444 6.444 6.321 6.375 13,475 +0.00(+0.00%)
Jun 29, 2015 6.375 6.398 6.321 6.375 5,990 +0.08(+1.35%)
Jun 26, 2015 6.452 6.452 6.259 6.290 51,386 -0.13(-2.05%)
Jun 25, 2015 6.359 6.475 6.359 6.421 11,775 +0.08(+1.34%)
Jun 24, 2015 6.205 6.336 6.205 6.336 13,205 +0.00(+0.00%)
Jun 23, 2015 6.336 6.336 6.309 6.336 4,195 +0.00(+0.00%)
Jun 22, 2015 6.297 6.336 6.236 6.336 11,516 +0.04(+0.61%)
Jun 19, 2015 6.297 6.297 6.259 6.297 37,258 +0.01(+0.12%)
Jun 18, 2015 6.158 6.290 6.158 6.290 10,772 +0.06(+0.99%)
Jun 17, 2015 6.265 6.297 6.228 6.228 25,096 -0.06(-0.98%)
Jun 16, 2015 6.297 6.305 6.290 6.290 27,553 -0.02(-0.37%)
Jun 15, 2015 6.313 6.321 6.290 6.313 2,580 -0.07(-1.09%)
Jun 12, 2015 6.174 6.413 6.174 6.382 68,439 +0.14(+2.23%)
Jun 11, 2015 6.297 6.336 6.243 6.243 10,484 -0.05(-0.86%)
Jun 10, 2015 6.305 6.306 6.297 6.297 29,428 +0.02(+0.37%)
Jun 09, 2015 6.274 6.282 6.243 6.274 41,151 -0.01(-0.12%)
Jun 08, 2015 6.274 6.282 6.259 6.282 33,788 -0.03(-0.49%)
Jun 05, 2015 6.274 6.313 6.274 6.313 28,464 +0.04(+0.61%)
Jun 04, 2015 6.274 6.313 6.236 6.274 18,455 -0.01(-0.12%)
Jun 03, 2015 6.274 6.313 6.270 6.282 8,884 +0.01(+0.12%)
Jun 02, 2015 6.159 6.274 6.159 6.274 6,199 +0.00(+0.00%)
Jun 01, 2015 6.159 6.282 6.159 6.274 122,223 +0.07(+1.12%)
May 29, 2015 6.197 6.274 6.197 6.205 15,208 -0.05(-0.86%)
May 28, 2015 6.236 6.267 6.205 6.259 29,515 +0.08(+1.37%)
May 27, 2015 6.274 6.290 6.174 6.174 48,743 -0.07(-1.11%)
May 26, 2015 6.251 6.274 6.243 6.243 9,556 -0.02(-0.37%)
May 22, 2015 6.251 6.267 6.267 6.267 6,105 +0.02(+0.25%)
May 21, 2015 6.274 6.274 6.236 6.251 7,105 +0.02(+0.25%)
May 20, 2015 6.236 6.267 6.236 6.236 5,660 +0.00(+0.00%)
May 19, 2015 6.262 6.267 6.206 6.236 10,242 -0.04(-0.61%)
May 18, 2015 6.256 6.274 6.247 6.274 4,532 -0.01(-0.12%)
May 15, 2015 6.259 6.282 6.236 6.282 876 +0.05(+0.74%)
May 14, 2015 6.197 6.313 6.197 6.236 8,592 +0.00(+0.00%)
May 13, 2015 6.213 6.270 6.205 6.236 27,805 -0.02(-0.25%)
May 12, 2015 6.274 6.274 6.251 6.251 1,657 +0.03(+0.49%)
May 11, 2015 6.299 6.313 6.220 6.220 9,379 -0.05(-0.74%)
May 08, 2015 6.213 6.313 6.213 6.267 64,415 -0.01(-0.12%)
May 07, 2015 6.213 6.297 6.213 6.274 5,831 -0.05(-0.85%)
May 06, 2015 6.251 6.359 6.251 6.328 10,695 +0.02(+0.24%)
May 05, 2015 6.351 6.351 6.313 6.313 6,548 +0.00(+0.00%)
May 04, 2015 6.374 6.382 6.313 6.313 14,269 -0.05(-0.73%)
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.