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 (%)
Mar 31, 2014 5.795 5.795 5.733 5.743 32,213 +0.05(+0.92%)
Mar 28, 2014 5.750 5.750 5.645 5.690 27,175 +0.01(+0.26%)
Mar 27, 2014 5.728 5.728 5.601 5.675 3,490 -0.07(-1.30%)
Mar 26, 2014 5.728 5.787 5.683 5.750 8,920 +0.04(+0.79%)
Mar 25, 2014 5.601 5.705 5.578 5.705 10,351 +0.11(+2.00%)
Mar 24, 2014 5.571 5.593 5.571 5.593 4,640 -0.01(-0.27%)
Mar 21, 2014 5.571 5.608 5.563 5.608 11,990 +0.07(+1.35%)
Mar 20, 2014 5.541 5.563 5.533 5.533 6,636 -0.03(-0.54%)
Mar 19, 2014 5.503 5.615 5.503 5.563 15,609 +0.06(+1.09%)
Mar 18, 2014 5.518 5.571 5.421 5.503 20,394 -0.01(-0.27%)
Mar 17, 2014 5.547 5.608 5.458 5.518 10,525 -0.05(-0.90%)
Mar 14, 2014 5.600 5.600 5.568 5.568 3,882 -0.03(-0.58%)
Mar 13, 2014 5.572 5.608 5.571 5.601 19,120 +0.01(+0.27%)
Mar 12, 2014 5.586 5.586 5.563 5.586 1,250 +0.04(+0.65%)
Mar 11, 2014 5.585 5.585 5.549 5.549 8,353 +0.00(+0.02%)
Mar 10, 2014 5.585 5.585 5.526 5.548 10,033 -0.02(-0.40%)
Mar 07, 2014 5.414 5.571 5.414 5.571 14,628 +0.12(+2.19%)
Mar 06, 2014 5.429 5.473 5.276 5.451 51,757 +0.00(+0.00%)
Mar 05, 2014 5.512 5.512 5.451 5.451 10,761 -0.11(-2.03%)
Mar 04, 2014 5.585 5.585 5.526 5.565 45,730 +0.05(+0.84%)
Mar 03, 2014 5.548 5.548 5.518 5.518 10,562 +0.01(+0.14%)
Feb 28, 2014 5.578 5.578 5.511 5.511 12,090 -0.01(-0.27%)
Feb 27, 2014 5.541 5.548 5.510 5.526 6,049 -0.01(-0.13%)
Feb 26, 2014 5.504 5.533 5.504 5.533 5,188 +0.03(+0.54%)
Feb 25, 2014 5.526 5.533 5.444 5.504 5,427 -0.03(-0.54%)
Feb 24, 2014 5.492 5.533 5.451 5.533 8,356 +0.05(+0.88%)
Feb 21, 2014 5.541 5.551 5.485 5.485 11,757 -0.04(-0.74%)
Feb 20, 2014 5.384 5.533 5.332 5.526 50,473 +0.14(+2.63%)
Feb 19, 2014 5.325 5.392 5.325 5.384 24,003 +0.03(+0.56%)
Feb 18, 2014 5.332 5.362 5.310 5.355 38,324 +0.04(+0.84%)
Feb 14, 2014 5.310 5.310 5.310 5.310 7,251 +0.00(+0.00%)
Feb 13, 2014 5.221 5.325 5.221 5.310 30,268 +0.08(+1.57%)
Feb 12, 2014 5.250 5.250 5.221 5.228 657 -0.01(-0.14%)
Feb 11, 2014 5.213 5.265 5.206 5.235 7,522 +0.05(+1.01%)
Feb 10, 2014 5.176 5.213 5.176 5.183 28,472 +0.01(+0.14%)
Feb 07, 2014 5.161 5.235 5.139 5.176 40,452 +0.02(+0.43%)
Feb 06, 2014 5.183 5.250 5.139 5.153 9,940 +0.00(+0.00%)
Feb 05, 2014 5.131 5.161 5.101 5.153 11,890 -0.08(-1.56%)
Feb 04, 2014 5.325 5.355 5.019 5.235 40,034 -0.10(-1.95%)
Feb 03, 2014 5.362 5.362 5.213 5.340 10,167 +0.00(+0.00%)
Jan 31, 2014 5.362 5.362 5.235 5.340 30,460 -0.02(-0.42%)
Jan 30, 2014 5.198 5.362 5.116 5.362 100,893 +0.19(+3.60%)
Jan 29, 2014 5.094 5.176 5.086 5.176 18,386 +0.01(+0.29%)
Jan 28, 2014 5.101 5.161 5.094 5.161 71,846 +0.04(+0.73%)
Jan 27, 2014 5.079 5.161 5.053 5.124 51,531 +0.02(+0.44%)
Jan 24, 2014 5.146 5.146 5.101 5.101 4,274 -0.05(-1.01%)
Jan 23, 2014 5.139 5.153 5.064 5.153 19,785 -0.01(-0.14%)
Jan 22, 2014 5.072 5.168 5.072 5.161 27,146 +0.05(+1.02%)
Jan 21, 2014 5.034 5.116 5.027 5.109 115,010 +0.05(+1.03%)
Jan 17, 2014 4.967 5.057 5.057 5.057 45,385 +0.02(+0.44%)
Jan 16, 2014 5.049 5.064 4.993 5.034 17,217 +0.01(+0.15%)
Jan 15, 2014 5.019 5.086 5.019 5.027 16,906 -0.01(-0.30%)
Jan 14, 2014 4.997 5.094 4.952 5.042 22,848 +0.03(+0.59%)
Jan 13, 2014 5.027 5.027 4.975 5.012 25,373 -0.02(-0.44%)
Jan 10, 2014 5.027 5.049 5.019 5.034 34,419 -0.02(-0.44%)
Jan 09, 2014 5.016 5.057 4.923 5.057 317,293 +0.07(+1.34%)
Jan 08, 2014 4.952 4.990 4.952 4.990 47,330 +0.04(+0.90%)
Jan 07, 2014 4.915 4.952 4.915 4.945 43,484 +0.08(+1.68%)
Jan 06, 2014 4.930 4.938 4.863 4.863 56,935 -0.07(-1.36%)
Jan 03, 2014 4.885 4.930 4.878 4.930 21,297 +0.03(+0.61%)
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.