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

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
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 (%)
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.