Skip to main content

Farmers Natl Banc Cp (NQ: FMNB )

11.89 -0.35 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.104 6.104 6.081 6.104 4,405 +0.03(+0.43%)
Oct 30, 2014 6.029 6.089 5.788 6.078 12,506 +0.10(+1.70%)
Oct 29, 2014 6.104 6.104 5.976 5.976 7,286 -0.08(-1.37%)
Oct 28, 2014 5.788 6.066 5.788 6.059 6,906 +0.33(+5.79%)
Oct 27, 2014 5.690 5.840 5.667 5.727 91,635 +0.06(+1.06%)
Oct 24, 2014 5.690 5.690 5.659 5.667 31,826 +0.02(+0.27%)
Oct 23, 2014 5.652 5.727 5.652 5.652 14,234 +0.00(+0.00%)
Oct 22, 2014 5.727 5.735 5.652 5.652 44,083 -0.06(-1.06%)
Oct 21, 2014 5.712 5.727 5.690 5.712 10,544 +0.00(+0.00%)
Oct 20, 2014 5.659 5.757 5.659 5.712 16,495 +0.05(+0.80%)
Oct 17, 2014 5.614 5.675 5.614 5.667 37,747 +0.02(+0.40%)
Oct 16, 2014 5.577 5.652 5.577 5.644 33,331 +0.01(+0.13%)
Oct 15, 2014 5.682 5.682 5.629 5.637 23,076 -0.20(-3.45%)
Oct 14, 2014 5.840 5.840 5.791 5.838 22,725 +0.03(+0.48%)
Oct 13, 2014 6.021 6.021 5.810 5.810 25,351 -0.12(-2.03%)
Oct 10, 2014 5.946 5.976 5.931 5.931 16,047 -0.09(-1.50%)
Oct 09, 2014 5.984 6.021 5.923 6.021 48,197 -0.01(-0.13%)
Oct 08, 2014 6.036 6.036 6.002 6.029 7,031 -0.01(-0.12%)
Oct 07, 2014 5.953 6.036 5.953 6.036 727 +0.05(+0.75%)
Oct 06, 2014 6.036 6.036 5.953 5.991 10,976 -0.04(-0.63%)
Oct 03, 2014 6.021 6.036 5.976 6.029 16,312 +0.00(+0.00%)
Oct 02, 2014 5.999 6.066 5.953 6.029 20,516 +0.01(+0.13%)
Oct 01, 2014 6.059 6.066 5.991 6.021 52,650 +0.00(+0.00%)
Sep 30, 2014 5.991 6.066 5.946 6.021 18,722 +0.11(+1.78%)
Sep 29, 2014 5.928 6.014 5.893 5.916 9,590 +0.02(+0.38%)
Sep 26, 2014 5.863 6.066 5.757 5.893 10,276 -0.09(-1.51%)
Sep 25, 2014 6.051 6.066 5.810 5.984 25,408 -0.08(-1.37%)
Sep 24, 2014 6.089 6.097 6.036 6.066 2,939 -0.01(-0.12%)
Sep 23, 2014 6.074 6.074 6.074 6.074 536 +0.14(+2.28%)
Sep 22, 2014 6.172 6.255 5.938 5.938 20,436 -0.27(-4.37%)
Sep 19, 2014 6.104 6.210 6.029 6.210 22,529 +0.11(+1.73%)
Sep 18, 2014 5.855 6.564 5.854 6.104 132,307 +0.20(+3.45%)
Sep 17, 2014 5.878 5.953 5.878 5.901 69,337 -0.02(-0.25%)
Sep 16, 2014 5.840 5.916 5.840 5.916 6,486 +0.07(+1.16%)
Sep 15, 2014 5.788 5.916 5.773 5.848 17,248 +0.01(+0.13%)
Sep 12, 2014 5.916 5.923 5.788 5.840 80,337 -0.01(-0.13%)
Sep 11, 2014 5.720 5.878 5.712 5.848 15,412 +0.10(+1.70%)
Sep 10, 2014 5.727 5.840 5.727 5.750 21,915 +0.00(+0.00%)
Sep 09, 2014 5.780 5.780 5.750 5.750 11,303 -0.05(-0.91%)
Sep 08, 2014 5.773 5.809 5.682 5.802 33,558 +0.02(+0.32%)
Sep 05, 2014 5.780 5.787 5.772 5.784 10,722 +0.01(+0.25%)
Sep 04, 2014 5.765 5.787 5.715 5.769 20,880 -0.00(-0.02%)
Sep 03, 2014 5.817 5.817 5.765 5.771 9,802 -0.02(-0.29%)
Sep 02, 2014 5.735 5.817 5.735 5.787 14,543 +0.03(+0.52%)
Aug 29, 2014 5.750 5.757 5.757 5.757 8,126 +0.02(+0.26%)
Aug 28, 2014 5.668 5.746 5.668 5.742 8,082 -0.02(-0.26%)
Aug 27, 2014 5.772 5.772 5.727 5.757 5,368 +0.03(+0.52%)
Aug 26, 2014 5.705 5.727 5.637 5.727 7,653 +0.02(+0.39%)
Aug 25, 2014 5.645 5.705 5.645 5.705 53,699 +0.05(+0.80%)
Aug 22, 2014 5.652 5.660 5.652 5.660 14,488 +0.00(+0.00%)
Aug 21, 2014 5.727 5.750 5.652 5.660 16,419 -0.06(-1.05%)
Aug 20, 2014 5.720 5.727 5.701 5.720 8,244 +0.00(+0.00%)
Aug 19, 2014 5.742 5.742 5.720 5.720 43,281 +0.01(+0.13%)
Aug 18, 2014 5.735 5.754 5.660 5.712 12,289 -0.02(-0.39%)
Aug 15, 2014 5.750 5.750 5.727 5.735 18,806 -0.05(-0.78%)
Aug 14, 2014 5.652 5.780 5.652 5.780 74,650 +0.01(+0.13%)
Aug 13, 2014 5.772 5.772 5.772 5.772 6,527 +0.00(+0.00%)
Aug 12, 2014 5.780 5.780 5.750 5.772 9,567 +0.04(+0.65%)
Aug 11, 2014 5.735 5.772 5.667 5.735 6,816 +0.03(+0.53%)
Aug 08, 2014 5.622 5.727 5.622 5.705 46,399 +0.11(+1.88%)
Aug 07, 2014 5.637 5.809 5.577 5.600 20,899 -0.18(-3.12%)
Aug 06, 2014 5.802 5.802 5.682 5.780 17,206 +0.07(+1.18%)
Aug 05, 2014 5.765 5.855 5.592 5.712 7,196 +0.11(+1.87%)
Aug 04, 2014 5.592 5.616 5.592 5.607 15,962 +0.07(+1.22%)
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.