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 30, 2016 9.390 9.468 9.234 9.234 75,838 -0.12(-1.25%)
Nov 29, 2016 9.390 9.429 9.312 9.351 64,446 +0.04(+0.42%)
Nov 28, 2016 9.429 9.429 9.273 9.312 45,801 -0.08(-0.83%)
Nov 25, 2016 9.351 9.429 9.351 9.390 28,331 +0.00(+0.00%)
Nov 23, 2016 9.390 9.390 9.390 0 +0.00(+0.00%)
Nov 22, 2016 9.234 9.429 9.234 9.390 78,186 +0.12(+1.26%)
Nov 21, 2016 9.390 9.507 9.195 9.273 45,799 -0.12(-1.24%)
Nov 18, 2016 9.351 9.507 9.195 9.390 84,491 +0.08(+0.84%)
Nov 17, 2016 9.390 9.468 9.156 9.312 49,413 -0.04(-0.42%)
Nov 16, 2016 9.390 9.390 9.039 9.351 79,413 -0.04(-0.41%)
Nov 15, 2016 9.468 9.584 9.234 9.390 56,468 -0.19(-2.03%)
Nov 14, 2016 9.468 9.779 9.230 9.584 253,687 +0.12(+1.23%)
Nov 11, 2016 8.688 10.13 8.649 9.468 280,292 +0.86(+9.95%)
Nov 10, 2016 8.182 8.688 8.143 8.610 293,486 +0.51(+6.25%)
Nov 09, 2016 8.104 8.221 8.084 8.104 223,510 +0.00(+0.00%)
Nov 08, 2016 7.987 8.143 7.948 8.104 80,309 +0.12(+1.46%)
Nov 07, 2016 8.065 8.065 7.870 7.987 167,543 -0.04(-0.49%)
Nov 04, 2016 8.221 8.256 7.987 8.026 71,259 -0.16(-1.90%)
Nov 03, 2016 7.870 8.260 7.792 8.182 31,567 +0.35(+4.48%)
Nov 02, 2016 8.065 8.104 7.773 7.831 68,095 -0.23(-2.90%)
Nov 01, 2016 8.221 8.260 7.987 8.065 43,796 -0.12(-1.43%)
Oct 31, 2016 8.260 8.260 8.026 8.182 78,078 -0.04(-0.47%)
Oct 28, 2016 8.462 8.501 8.205 8.221 63,266 -0.25(-2.94%)
Oct 27, 2016 8.478 8.533 8.447 8.470 31,807 +0.02(+0.28%)
Oct 26, 2016 8.455 8.529 8.415 8.447 33,674 +0.01(+0.09%)
Oct 25, 2016 8.525 8.548 8.392 8.439 49,573 -0.09(-1.10%)
Oct 24, 2016 8.509 8.533 8.496 8.533 27,418 +0.09(+1.01%)
Oct 21, 2016 8.338 8.455 8.338 8.447 28,523 +0.03(+0.37%)
Oct 20, 2016 8.361 8.416 8.314 8.416 27,955 +0.05(+0.65%)
Oct 19, 2016 8.377 8.416 8.291 8.361 31,954 +0.03(+0.37%)
Oct 18, 2016 8.377 8.408 8.291 8.330 28,215 -0.04(-0.47%)
Oct 17, 2016 8.408 8.408 8.323 8.369 28,854 -0.02(-0.28%)
Oct 14, 2016 8.392 8.416 8.353 8.392 69,622 +0.09(+1.13%)
Oct 13, 2016 8.384 8.384 8.275 8.299 25,445 -0.10(-1.21%)
Oct 12, 2016 8.314 8.416 8.303 8.400 55,999 +0.11(+1.32%)
Oct 11, 2016 8.384 8.384 8.197 8.291 50,380 -0.09(-1.12%)
Oct 10, 2016 8.236 8.416 8.236 8.384 54,165 +0.14(+1.70%)
Oct 07, 2016 8.384 8.408 8.182 8.244 36,071 -0.17(-2.04%)
Oct 06, 2016 8.307 8.416 8.307 8.416 47,897 +0.06(+0.75%)
Oct 05, 2016 8.330 8.408 8.283 8.353 37,887 +0.03(+0.37%)
Oct 04, 2016 8.345 8.416 8.252 8.322 60,118 -0.06(-0.74%)
Oct 03, 2016 8.400 8.416 8.252 8.384 55,198 -0.02(-0.19%)
Sep 30, 2016 8.244 8.416 8.236 8.400 180,638 +0.22(+2.67%)
Sep 29, 2016 8.299 8.307 8.049 8.182 81,171 -0.14(-1.69%)
Sep 28, 2016 8.400 8.400 8.225 8.322 48,722 -0.09(-1.11%)
Sep 27, 2016 8.236 8.470 8.221 8.416 174,314 +0.19(+2.37%)
Sep 26, 2016 8.369 8.369 7.957 8.221 72,729 -0.21(-2.50%)
Sep 23, 2016 8.283 8.462 8.026 8.431 61,996 -0.01(-0.09%)
Sep 22, 2016 8.447 8.509 8.369 8.439 82,854 +0.05(+0.65%)
Sep 21, 2016 8.455 8.455 8.283 8.384 61,897 -0.05(-0.55%)
Sep 20, 2016 8.494 8.513 8.392 8.431 24,580 -0.06(-0.73%)
Sep 19, 2016 9.210 9.210 8.338 8.494 94,219 +0.13(+1.58%)
Sep 16, 2016 8.478 8.587 8.330 8.361 534,633 -0.08(-0.92%)
Sep 15, 2016 8.392 8.455 8.392 8.439 60,896 -0.01(-0.09%)
Sep 14, 2016 8.314 8.486 8.314 8.447 97,612 +0.09(+1.03%)
Sep 13, 2016 8.478 8.486 8.158 8.361 67,590 -0.01(-0.09%)
Sep 12, 2016 8.229 8.369 8.190 8.369 98,890 +0.16(+1.90%)
Sep 09, 2016 8.455 8.455 8.205 8.213 98,067 -0.26(-3.12%)
Sep 08, 2016 8.439 8.494 8.279 8.478 96,511 +0.08(+0.93%)
Sep 07, 2016 7.971 8.423 7.925 8.400 151,982 +0.45(+5.69%)
Sep 06, 2016 7.746 8.010 7.700 7.948 217,053 +0.25(+3.23%)
Sep 02, 2016 7.622 7.700 7.700 7.700 107,706 +0.02(+0.30%)
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.