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

Farmers Natl Banc Cp (NQ: FMNB )

11.94 -0.30 (-2.49%)
Streaming Delayed Price Updated: 9:53 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 (%)
May 30, 2014 5.635 5.770 5.627 5.743 131,204 +0.12(+2.20%)
May 29, 2014 5.612 5.657 5.612 5.620 7,330 -0.04(-0.66%)
May 28, 2014 5.620 5.657 5.612 5.657 5,220 +0.04(+0.80%)
May 27, 2014 5.620 5.620 5.598 5.612 26,345 -0.04(-0.66%)
May 23, 2014 5.605 5.650 5.650 5.650 5,872 +0.13(+2.45%)
May 22, 2014 5.582 5.717 5.515 5.515 8,466 -0.14(-2.52%)
May 21, 2014 5.687 5.695 5.650 5.657 42,730 +0.01(+0.27%)
May 20, 2014 5.552 5.687 5.515 5.642 35,499 +0.04(+0.67%)
May 19, 2014 5.544 5.723 5.544 5.605 4,225 -0.04(-0.80%)
May 16, 2014 5.647 5.672 5.507 5.650 23,561 +0.04(+0.80%)
May 15, 2014 5.650 5.650 5.507 5.605 19,698 -0.06(-1.06%)
May 14, 2014 5.605 5.755 5.605 5.665 17,584 -0.07(-1.31%)
May 13, 2014 5.650 5.807 5.620 5.740 17,232 +0.06(+1.11%)
May 12, 2014 5.613 5.725 5.613 5.677 28,821 -0.02(-0.32%)
May 09, 2014 5.755 5.755 5.672 5.695 5,634 -0.03(-0.52%)
May 08, 2014 5.731 5.732 5.680 5.725 3,884 +0.04(+0.66%)
May 07, 2014 5.605 5.695 5.605 5.687 30,635 +0.06(+1.07%)
May 06, 2014 5.702 5.702 5.627 5.627 8,937 -0.11(-1.96%)
May 05, 2014 5.635 5.762 5.635 5.740 7,725 +0.01(+0.26%)
May 02, 2014 5.695 5.740 5.695 5.725 17,861 +0.01(+0.13%)
May 01, 2014 5.695 5.717 5.695 5.717 11,462 -0.01(-0.26%)
Apr 30, 2014 5.657 5.758 5.657 5.732 31,346 +0.06(+1.06%)
Apr 29, 2014 5.655 5.680 5.612 5.672 14,943 +0.02(+0.40%)
Apr 28, 2014 5.740 5.755 5.605 5.650 15,534 -0.00(-0.04%)
Apr 25, 2014 5.650 5.657 5.590 5.652 52,269 -0.01(-0.09%)
Apr 24, 2014 5.582 5.687 5.582 5.657 7,365 -0.03(-0.53%)
Apr 23, 2014 5.732 5.732 5.627 5.687 28,515 -0.07(-1.17%)
Apr 22, 2014 5.784 5.784 5.646 5.755 3,400 -0.03(-0.52%)
Apr 21, 2014 5.800 5.800 5.680 5.785 34,718 +0.01(+0.26%)
Apr 17, 2014 5.755 5.770 5.770 5.770 3,202 +0.02(+0.39%)
Apr 16, 2014 5.643 5.747 5.590 5.747 9,147 +0.10(+1.86%)
Apr 15, 2014 5.590 5.717 5.590 5.642 7,915 -0.08(-1.44%)
Apr 14, 2014 5.597 5.762 5.582 5.725 9,403 +0.13(+2.41%)
Apr 11, 2014 5.590 5.687 5.582 5.590 57,347 -0.07(-1.19%)
Apr 10, 2014 5.635 5.770 5.620 5.657 8,449 -0.06(-1.05%)
Apr 09, 2014 5.620 5.747 5.620 5.717 14,473 +0.01(+0.26%)
Apr 08, 2014 5.680 5.762 5.680 5.702 13,448 +0.05(+0.93%)
Apr 07, 2014 5.627 5.665 5.620 5.650 8,674 -0.01(-0.26%)
Apr 04, 2014 5.605 5.725 5.597 5.665 21,375 -0.09(-1.56%)
Apr 03, 2014 5.695 5.777 5.695 5.755 43,792 -0.01(-0.26%)
Apr 02, 2014 5.770 5.777 5.717 5.770 9,052 +0.01(+0.13%)
Apr 01, 2014 5.680 5.792 5.680 5.762 15,986 +0.01(+0.13%)
Mar 31, 2014 5.807 5.807 5.745 5.755 32,145 +0.05(+0.92%)
Mar 28, 2014 5.762 5.762 5.657 5.702 27,118 +0.01(+0.26%)
Mar 27, 2014 5.740 5.740 5.612 5.687 3,483 -0.07(-1.30%)
Mar 26, 2014 5.740 5.799 5.695 5.762 8,901 +0.04(+0.79%)
Mar 25, 2014 5.612 5.717 5.590 5.717 10,329 +0.11(+2.00%)
Mar 24, 2014 5.582 5.605 5.582 5.605 4,630 -0.01(-0.27%)
Mar 21, 2014 5.582 5.620 5.575 5.620 11,965 +0.07(+1.35%)
Mar 20, 2014 5.552 5.575 5.545 5.545 6,622 -0.03(-0.54%)
Mar 19, 2014 5.515 5.627 5.515 5.575 15,577 +0.06(+1.09%)
Mar 18, 2014 5.530 5.582 5.432 5.515 20,352 -0.01(-0.27%)
Mar 17, 2014 5.559 5.620 5.470 5.530 10,503 -0.05(-0.90%)
Mar 14, 2014 5.612 5.612 5.580 5.580 3,874 -0.03(-0.58%)
Mar 13, 2014 5.584 5.620 5.582 5.612 19,080 +0.01(+0.27%)
Mar 12, 2014 5.597 5.597 5.575 5.597 1,247 +0.04(+0.65%)
Mar 11, 2014 5.597 5.597 5.561 5.561 8,335 +0.00(+0.02%)
Mar 10, 2014 5.597 5.597 5.537 5.560 10,012 -0.02(-0.40%)
Mar 07, 2014 5.426 5.582 5.426 5.582 14,597 +0.12(+2.19%)
Mar 06, 2014 5.440 5.484 5.287 5.463 51,649 +0.00(+0.00%)
Mar 05, 2014 5.523 5.523 5.463 5.463 10,738 -0.11(-2.03%)
Mar 04, 2014 5.597 5.597 5.537 5.576 45,635 +0.05(+0.84%)
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.