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

Farmers Natl Banc Cp (NQ: FMNB )

11.96 -0.28 (-2.29%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Dec 30, 2016 11.07 11.07 11.07 0 -0.12(-1.05%)
Dec 29, 2016 11.11 11.23 10.94 11.19 64,033 +0.12(+1.06%)
Dec 28, 2016 11.19 11.23 10.96 11.07 122,196 -0.12(-1.05%)
Dec 27, 2016 11.50 11.50 11.15 11.19 150,634 -0.27(-2.38%)
Dec 23, 2016 11.46 11.46 11.46 0 +0.00(+0.00%)
Dec 22, 2016 11.46 11.62 11.31 11.46 109,139 -0.08(-0.68%)
Dec 21, 2016 11.66 11.70 11.38 11.54 98,052 -0.12(-1.00%)
Dec 20, 2016 11.62 11.85 11.31 11.66 126,218 +0.12(+1.01%)
Dec 19, 2016 11.38 11.70 11.31 11.54 97,661 +0.12(+1.02%)
Dec 16, 2016 11.77 12.05 11.38 11.42 910,902 -0.31(-2.66%)
Dec 15, 2016 10.80 12.09 10.33 11.74 540,864 +0.78(+7.12%)
Dec 14, 2016 10.96 11.27 10.76 10.96 93,701 -0.12(-1.06%)
Dec 13, 2016 10.92 11.11 10.84 11.07 108,327 +0.16(+1.43%)
Dec 12, 2016 11.23 11.27 9.981 10.92 140,032 -0.27(-2.44%)
Dec 09, 2016 10.84 11.27 10.79 11.19 117,572 +0.35(+3.24%)
Dec 08, 2016 11.03 11.31 10.53 10.84 190,779 -0.31(-2.80%)
Dec 07, 2016 11.19 11.27 10.80 11.15 105,756 +0.07(+0.63%)
Dec 06, 2016 10.30 11.20 9.706 11.08 156,745 +0.74(+7.14%)
Dec 05, 2016 9.370 10.46 9.370 10.34 205,815 +1.05(+11.30%)
Dec 02, 2016 9.253 9.351 9.176 9.292 69,370 +0.00(+0.00%)
Dec 01, 2016 9.292 9.487 9.176 9.292 90,300 +0.08(+0.84%)
Nov 30, 2016 9.370 9.448 9.214 9.214 75,997 -0.12(-1.25%)
Nov 29, 2016 9.370 9.409 9.292 9.331 64,581 +0.04(+0.42%)
Nov 28, 2016 9.409 9.409 9.253 9.292 45,897 -0.08(-0.83%)
Nov 25, 2016 9.331 9.409 9.331 9.370 28,391 +0.00(+0.00%)
Nov 23, 2016 9.370 9.370 9.370 0 +0.00(+0.00%)
Nov 22, 2016 9.214 9.409 9.214 9.370 78,350 +0.12(+1.26%)
Nov 21, 2016 9.370 9.487 9.176 9.253 45,895 -0.12(-1.24%)
Nov 18, 2016 9.331 9.487 9.176 9.370 84,668 +0.08(+0.84%)
Nov 17, 2016 9.370 9.448 9.137 9.292 49,516 -0.04(-0.42%)
Nov 16, 2016 9.370 9.370 9.020 9.331 79,580 -0.04(-0.41%)
Nov 15, 2016 9.448 9.564 9.214 9.370 56,587 -0.19(-2.03%)
Nov 14, 2016 9.448 9.759 9.211 9.564 254,220 +0.12(+1.23%)
Nov 11, 2016 8.670 10.11 8.631 9.448 280,880 +0.86(+9.95%)
Nov 10, 2016 8.165 8.670 8.126 8.592 294,102 +0.51(+6.25%)
Nov 09, 2016 8.087 8.204 8.068 8.087 223,979 +0.00(+0.00%)
Nov 08, 2016 7.970 8.126 7.931 8.087 80,477 +0.12(+1.46%)
Nov 07, 2016 8.048 8.048 7.854 7.970 167,894 -0.04(-0.49%)
Nov 04, 2016 8.204 8.239 7.970 8.009 71,408 -0.16(-1.90%)
Nov 03, 2016 7.854 8.242 7.776 8.165 31,633 +0.35(+4.48%)
Nov 02, 2016 8.048 8.087 7.756 7.815 68,238 -0.23(-2.90%)
Nov 01, 2016 8.204 8.242 7.970 8.048 43,887 -0.12(-1.43%)
Oct 31, 2016 8.242 8.242 8.009 8.165 78,242 -0.04(-0.47%)
Oct 28, 2016 8.445 8.484 8.188 8.204 63,399 -0.25(-2.94%)
Oct 27, 2016 8.460 8.515 8.429 8.452 31,873 +0.02(+0.28%)
Oct 26, 2016 8.437 8.511 8.398 8.429 33,745 +0.01(+0.09%)
Oct 25, 2016 8.507 8.530 8.375 8.421 49,677 -0.09(-1.10%)
Oct 24, 2016 8.491 8.515 8.479 8.515 27,475 +0.09(+1.01%)
Oct 21, 2016 8.320 8.437 8.320 8.429 28,583 +0.03(+0.37%)
Oct 20, 2016 8.344 8.398 8.297 8.398 28,014 +0.05(+0.65%)
Oct 19, 2016 8.359 8.398 8.274 8.344 32,021 +0.03(+0.37%)
Oct 18, 2016 8.359 8.390 8.274 8.312 28,274 -0.04(-0.47%)
Oct 17, 2016 8.390 8.390 8.305 8.351 28,914 -0.02(-0.28%)
Oct 14, 2016 8.375 8.398 8.336 8.375 69,769 +0.09(+1.13%)
Oct 13, 2016 8.367 8.367 8.258 8.281 25,499 -0.10(-1.21%)
Oct 12, 2016 8.297 8.398 8.285 8.382 56,116 +0.11(+1.32%)
Oct 11, 2016 8.367 8.367 8.180 8.274 50,486 -0.09(-1.12%)
Oct 10, 2016 8.219 8.398 8.219 8.367 54,278 +0.14(+1.70%)
Oct 07, 2016 8.367 8.390 8.165 8.227 36,147 -0.17(-2.04%)
Oct 06, 2016 8.289 8.398 8.289 8.398 47,998 +0.06(+0.75%)
Oct 05, 2016 8.312 8.390 8.266 8.336 37,967 +0.03(+0.37%)
Oct 04, 2016 8.328 8.398 8.235 8.305 60,244 -0.06(-0.74%)
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.