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 (%)
Nov 28, 2014 6.232 6.360 6.217 6.360 3,574 +0.09(+1.44%)
Nov 26, 2014 6.225 6.270 6.270 6.270 5,307 +0.05(+0.73%)
Nov 25, 2014 6.263 6.368 6.225 6.225 4,960 -0.02(-0.24%)
Nov 24, 2014 6.383 6.383 6.240 6.240 1,009 -0.14(-2.24%)
Nov 21, 2014 6.398 6.406 6.353 6.383 11,256 +0.11(+1.80%)
Nov 20, 2014 6.368 6.390 6.270 6.270 4,643 -0.05(-0.83%)
Nov 19, 2014 6.179 6.323 6.179 6.323 52,735 +0.11(+1.70%)
Nov 18, 2014 6.330 6.330 6.188 6.217 4,972 -0.08(-1.31%)
Nov 17, 2014 6.338 6.383 6.270 6.300 4,485 -0.09(-1.39%)
Nov 14, 2014 6.368 6.390 6.270 6.389 10,822 +0.08(+1.29%)
Nov 13, 2014 6.481 6.481 6.262 6.308 15,475 -0.08(-1.30%)
Nov 12, 2014 6.398 6.398 6.368 6.390 17,947 +0.04(+0.59%)
Nov 11, 2014 6.300 6.353 6.300 6.353 19,375 +0.05(+0.84%)
Nov 10, 2014 6.232 6.541 6.225 6.300 14,401 +0.08(+1.21%)
Nov 07, 2014 6.195 6.225 6.195 6.225 6,616 +0.01(+0.12%)
Nov 06, 2014 6.202 6.217 6.179 6.217 9,544 +0.05(+0.86%)
Nov 05, 2014 5.652 6.164 5.652 6.164 7,347 +0.02(+0.25%)
Nov 04, 2014 6.112 6.164 6.112 6.149 13,567 +0.04(+0.62%)
Nov 03, 2014 6.074 6.112 6.005 6.112 13,332 +0.01(+0.12%)
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%)
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.