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

Farmers Natl Banc Cp (NQ: FMNB )

12.17 +0.28 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2015 6.355 6.355 6.233 6.286 13,664 +0.00(+0.00%)
Jun 29, 2015 6.286 6.309 6.233 6.286 6,075 +0.08(+1.35%)
Jun 26, 2015 6.362 6.362 6.172 6.202 52,110 -0.13(-2.05%)
Jun 25, 2015 6.271 6.385 6.271 6.332 11,941 +0.08(+1.34%)
Jun 24, 2015 6.119 6.248 6.119 6.248 13,391 +0.00(+0.00%)
Jun 23, 2015 6.248 6.248 6.221 6.248 4,254 +0.00(+0.00%)
Jun 22, 2015 6.210 6.248 6.149 6.248 11,679 +0.04(+0.61%)
Jun 19, 2015 6.210 6.210 6.172 6.210 37,783 +0.01(+0.12%)
Jun 18, 2015 6.073 6.202 6.073 6.202 10,924 +0.06(+0.99%)
Jun 17, 2015 6.178 6.210 6.141 6.141 25,450 -0.06(-0.98%)
Jun 16, 2015 6.210 6.218 6.202 6.202 27,941 -0.02(-0.37%)
Jun 15, 2015 6.225 6.233 6.202 6.225 2,616 -0.07(-1.09%)
Jun 12, 2015 6.088 6.324 6.088 6.294 69,403 +0.14(+2.23%)
Jun 11, 2015 6.210 6.248 6.157 6.157 10,631 -0.05(-0.86%)
Jun 10, 2015 6.218 6.218 6.210 6.210 29,842 +0.02(+0.37%)
Jun 09, 2015 6.187 6.195 6.157 6.187 41,730 -0.01(-0.12%)
Jun 08, 2015 6.187 6.195 6.172 6.195 34,264 -0.03(-0.49%)
Jun 05, 2015 6.187 6.225 6.187 6.225 28,865 +0.04(+0.61%)
Jun 04, 2015 6.187 6.225 6.149 6.187 18,715 -0.01(-0.12%)
Jun 03, 2015 6.187 6.225 6.183 6.195 9,010 +0.01(+0.12%)
Jun 02, 2015 6.073 6.187 6.073 6.187 6,287 +0.00(+0.00%)
Jun 01, 2015 6.073 6.195 6.073 6.187 123,945 +0.07(+1.12%)
May 29, 2015 6.111 6.187 6.111 6.119 15,422 -0.05(-0.86%)
May 28, 2015 6.149 6.179 6.119 6.172 29,930 +0.08(+1.37%)
May 27, 2015 6.187 6.202 6.088 6.088 49,430 -0.07(-1.11%)
May 26, 2015 6.164 6.187 6.157 6.157 9,691 -0.02(-0.37%)
May 22, 2015 6.164 6.179 6.179 6.179 6,191 +0.02(+0.25%)
May 21, 2015 6.187 6.187 6.149 6.164 7,205 +0.02(+0.25%)
May 20, 2015 6.149 6.179 6.149 6.149 5,740 +0.00(+0.00%)
May 19, 2015 6.175 6.179 6.120 6.149 10,386 -0.04(-0.61%)
May 18, 2015 6.169 6.187 6.161 6.187 4,595 -0.01(-0.12%)
May 15, 2015 6.172 6.195 6.149 6.195 889 +0.05(+0.74%)
May 14, 2015 6.111 6.225 6.111 6.149 8,713 +0.00(+0.00%)
May 13, 2015 6.126 6.183 6.119 6.149 28,197 -0.02(-0.25%)
May 12, 2015 6.187 6.187 6.164 6.164 1,680 +0.03(+0.49%)
May 11, 2015 6.212 6.225 6.134 6.134 9,511 -0.05(-0.74%)
May 08, 2015 6.126 6.225 6.126 6.179 65,322 -0.01(-0.12%)
May 07, 2015 6.126 6.210 6.126 6.187 5,913 -0.05(-0.85%)
May 06, 2015 6.164 6.271 6.164 6.240 10,846 +0.02(+0.24%)
May 05, 2015 6.263 6.263 6.225 6.225 6,640 +0.00(+0.00%)
May 04, 2015 6.286 6.293 6.225 6.225 14,470 -0.05(-0.73%)
May 01, 2015 6.278 6.331 6.271 6.271 6,616 -0.01(-0.12%)
Apr 30, 2015 6.339 6.339 6.271 6.278 3,476 -0.03(-0.48%)
Apr 29, 2015 6.271 6.354 6.263 6.309 8,734 +0.04(+0.61%)
Apr 28, 2015 6.271 6.354 6.271 6.271 28,877 +0.07(+1.16%)
Apr 27, 2015 6.324 6.324 6.198 6.198 6,521 -0.19(-3.03%)
Apr 24, 2015 6.204 6.392 6.204 6.392 10,074 +0.24(+3.95%)
Apr 23, 2015 6.187 6.346 6.149 6.149 12,004 -0.09(-1.46%)
Apr 22, 2015 6.392 6.392 6.187 6.240 48,056 -0.03(-0.48%)
Apr 21, 2015 6.392 6.407 6.204 6.271 5,931 +0.02(+0.24%)
Apr 20, 2015 6.157 6.400 6.157 6.255 36,938 +0.11(+1.73%)
Apr 17, 2015 6.149 6.172 6.149 6.149 4,531 +0.03(+0.50%)
Apr 16, 2015 6.204 6.255 6.088 6.119 99,199 -0.10(-1.59%)
Apr 15, 2015 6.187 6.272 6.187 6.217 16,327 +0.02(+0.37%)
Apr 14, 2015 6.201 6.225 6.187 6.195 5,622 -0.02(-0.36%)
Apr 13, 2015 6.210 6.240 6.205 6.217 6,405 +0.00(+0.00%)
Apr 10, 2015 6.217 6.230 6.195 6.217 1,052 -0.02(-0.24%)
Apr 09, 2015 6.104 6.233 6.035 6.233 26,725 +0.05(+0.74%)
Apr 08, 2015 6.119 6.309 6.111 6.187 20,947 -0.22(-3.41%)
Apr 07, 2015 6.370 6.406 6.362 6.406 17,862 +0.06(+0.93%)
Apr 06, 2015 6.377 6.407 6.346 6.346 24,242 -0.05(-0.83%)
Apr 02, 2015 6.278 6.400 6.400 6.400 32,668 +0.14(+2.31%)
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.