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 (%)
Jun 30, 2016 6.886 7.281 6.801 6.816 177,545 +0.00(+0.00%)
Jun 29, 2016 6.886 7.017 6.684 6.816 165,248 -0.01(-0.11%)
Jun 28, 2016 6.963 7.095 6.801 6.824 123,628 -0.09(-1.34%)
Jun 27, 2016 6.870 7.033 6.700 6.917 161,207 +0.06(+0.90%)
Jun 24, 2016 7.103 7.494 6.816 6.855 3,653,717 -0.37(-5.14%)
Jun 23, 2016 7.002 7.242 6.956 7.227 182,607 +0.26(+3.78%)
Jun 22, 2016 7.048 7.134 6.917 6.963 86,646 +0.02(+0.22%)
Jun 21, 2016 7.072 7.072 6.901 6.948 85,404 +0.00(+0.00%)
Jun 20, 2016 6.994 7.072 6.824 6.948 220,931 +0.03(+0.45%)
Jun 17, 2016 6.870 6.956 6.700 6.917 155,576 +0.02(+0.22%)
Jun 16, 2016 6.832 7.017 6.785 6.901 33,787 +0.11(+1.60%)
Jun 15, 2016 6.793 6.963 6.708 6.793 79,614 -0.04(-0.57%)
Jun 14, 2016 6.828 7.025 6.615 6.832 106,912 +0.10(+1.50%)
Jun 13, 2016 7.087 7.238 6.630 6.731 201,857 -0.41(-5.75%)
Jun 10, 2016 7.048 7.172 7.048 7.141 42,105 +0.02(+0.33%)
Jun 09, 2016 7.048 7.211 6.994 7.118 36,251 -0.04(-0.54%)
Jun 08, 2016 7.087 7.234 7.048 7.157 46,569 +0.08(+1.09%)
Jun 07, 2016 7.126 7.265 7.072 7.079 47,385 -0.06(-0.86%)
Jun 06, 2016 7.095 7.211 7.041 7.141 79,860 +0.04(+0.54%)
Jun 03, 2016 7.149 7.272 7.103 7.103 53,392 -0.05(-0.75%)
Jun 02, 2016 7.187 7.253 7.103 7.157 31,560 -0.07(-0.96%)
Jun 01, 2016 7.272 7.288 7.195 7.226 34,513 -0.07(-0.95%)
May 31, 2016 7.326 7.396 7.195 7.295 90,776 +0.02(+0.21%)
May 27, 2016 7.234 7.280 7.280 7.280 71,319 +0.09(+1.29%)
May 26, 2016 7.211 7.311 7.064 7.187 42,753 -0.02(-0.32%)
May 25, 2016 7.079 7.226 6.929 7.211 55,793 +0.14(+1.96%)
May 24, 2016 7.133 7.157 6.979 7.072 55,613 +0.00(+0.00%)
May 23, 2016 7.095 7.241 6.948 7.072 74,523 +0.02(+0.22%)
May 20, 2016 7.064 7.126 6.902 7.056 60,158 -0.05(-0.65%)
May 19, 2016 7.056 7.172 6.910 7.103 80,830 +0.10(+1.43%)
May 18, 2016 6.771 7.126 6.748 7.002 86,262 +0.18(+2.60%)
May 17, 2016 7.002 7.079 6.725 6.825 61,635 -0.19(-2.75%)
May 16, 2016 7.110 7.141 6.864 7.018 67,693 -0.15(-2.05%)
May 13, 2016 7.211 7.211 7.087 7.164 13,143 +0.04(+0.54%)
May 12, 2016 7.203 7.288 7.087 7.126 13,546 -0.10(-1.39%)
May 11, 2016 7.064 7.265 7.064 7.226 35,982 -0.02(-0.21%)
May 10, 2016 7.164 7.319 7.164 7.241 60,968 +0.03(+0.37%)
May 09, 2016 7.249 7.249 7.110 7.214 35,710 -0.03(-0.37%)
May 06, 2016 7.187 7.265 7.018 7.241 51,072 +0.03(+0.43%)
May 05, 2016 7.226 7.311 7.049 7.211 68,856 -0.02(-0.32%)
May 04, 2016 7.187 7.288 6.910 7.234 116,903 +0.00(+0.00%)
May 03, 2016 7.265 7.265 7.133 7.234 57,436 -0.08(-1.05%)
May 02, 2016 7.203 7.311 7.133 7.311 55,841 +0.14(+1.94%)
Apr 29, 2016 7.126 7.238 7.095 7.172 37,582 +0.01(+0.11%)
Apr 28, 2016 7.033 7.172 7.033 7.164 19,726 +0.00(+0.00%)
Apr 27, 2016 7.041 7.164 7.041 7.164 28,627 +0.01(+0.11%)
Apr 26, 2016 7.095 7.164 7.050 7.157 72,920 +0.09(+1.31%)
Apr 25, 2016 6.948 7.095 6.910 7.064 71,356 +0.10(+1.44%)
Apr 22, 2016 6.941 7.079 6.879 6.964 51,795 +0.02(+0.33%)
Apr 21, 2016 7.095 7.095 6.732 6.941 59,876 +0.00(+0.00%)
Apr 20, 2016 7.025 7.025 6.918 6.941 36,005 -0.01(-0.11%)
Apr 19, 2016 6.964 7.087 6.910 6.948 29,891 +0.03(+0.45%)
Apr 18, 2016 6.941 7.095 6.918 6.918 36,335 -0.01(-0.11%)
Apr 15, 2016 7.025 7.049 6.925 6.925 35,824 -0.05(-0.77%)
Apr 14, 2016 6.956 7.041 6.956 6.979 41,292 -0.02(-0.22%)
Apr 13, 2016 6.925 7.087 6.925 6.995 51,500 +0.05(+0.78%)
Apr 12, 2016 6.894 6.987 6.894 6.941 37,744 +0.04(+0.56%)
Apr 11, 2016 6.848 6.975 6.848 6.902 41,738 +0.00(+0.00%)
Apr 08, 2016 6.964 6.964 6.887 6.902 40,327 -0.03(-0.44%)
Apr 07, 2016 7.025 7.025 6.918 6.933 28,711 -0.02(-0.33%)
Apr 06, 2016 6.948 7.099 6.880 6.956 63,948 +0.02(+0.22%)
Apr 05, 2016 6.910 7.122 6.910 6.941 51,780 -0.04(-0.55%)
Apr 04, 2016 6.948 7.010 6.894 6.979 39,456 +0.08(+1.12%)
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.