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 (%)
Jul 29, 2016 7.296 7.467 7.094 7.413 370,521 +0.10(+1.38%)
Jul 28, 2016 7.405 7.405 7.296 7.312 55,961 -0.08(-1.05%)
Jul 27, 2016 7.397 7.475 7.141 7.389 68,690 -0.02(-0.31%)
Jul 26, 2016 7.335 7.451 7.304 7.413 71,833 -0.14(-1.85%)
Jul 25, 2016 7.281 7.599 7.009 7.552 82,408 +0.12(+1.57%)
Jul 22, 2016 7.094 7.436 7.017 7.436 67,070 +0.34(+4.81%)
Jul 21, 2016 6.939 7.102 6.931 7.094 133,169 +0.19(+2.81%)
Jul 20, 2016 6.854 6.986 6.854 6.900 52,740 +0.00(+0.00%)
Jul 19, 2016 6.931 6.947 6.861 6.900 36,238 -0.02(-0.22%)
Jul 18, 2016 6.838 6.955 6.838 6.916 41,130 +0.01(+0.11%)
Jul 15, 2016 6.955 6.955 6.869 6.908 67,765 -0.01(-0.11%)
Jul 14, 2016 6.908 6.947 6.861 6.916 84,735 +0.04(+0.56%)
Jul 13, 2016 6.916 7.009 6.838 6.877 65,556 -0.06(-0.89%)
Jul 12, 2016 6.885 7.085 6.877 6.939 104,722 +0.01(+0.11%)
Jul 11, 2016 6.838 6.986 6.729 6.931 76,157 +0.06(+0.90%)
Jul 08, 2016 6.823 6.885 6.799 6.869 94,391 +0.07(+1.03%)
Jul 07, 2016 6.892 6.900 6.745 6.799 55,854 -0.02(-0.23%)
Jul 05, 2016 6.830 6.962 6.768 6.815 97,607 -0.02(-0.23%)
Jul 01, 2016 6.799 6.830 6.830 6.830 139,400 +0.00(+0.00%)
Jun 30, 2016 6.900 7.296 6.815 6.830 177,173 +0.00(+0.00%)
Jun 29, 2016 6.900 7.032 6.698 6.830 164,902 -0.01(-0.11%)
Jun 28, 2016 6.978 7.110 6.815 6.838 123,369 -0.09(-1.34%)
Jun 27, 2016 6.885 7.048 6.714 6.931 160,869 +0.06(+0.90%)
Jun 24, 2016 7.118 7.510 6.830 6.869 3,646,068 -0.37(-5.14%)
Jun 23, 2016 7.017 7.257 6.970 7.242 182,225 +0.26(+3.78%)
Jun 22, 2016 7.063 7.149 6.931 6.978 86,465 +0.02(+0.22%)
Jun 21, 2016 7.087 7.087 6.916 6.962 85,226 +0.00(+0.00%)
Jun 20, 2016 7.009 7.087 6.838 6.962 220,469 +0.03(+0.45%)
Jun 17, 2016 6.885 6.970 6.714 6.931 155,251 +0.02(+0.22%)
Jun 16, 2016 6.846 7.032 6.799 6.916 33,716 +0.11(+1.60%)
Jun 15, 2016 6.807 6.978 6.722 6.807 79,447 -0.04(-0.57%)
Jun 14, 2016 6.842 7.040 6.629 6.846 106,688 +0.10(+1.50%)
Jun 13, 2016 7.102 7.253 6.644 6.745 201,434 -0.41(-5.75%)
Jun 10, 2016 7.063 7.187 7.063 7.156 42,017 +0.02(+0.33%)
Jun 09, 2016 7.063 7.226 7.009 7.133 36,175 -0.04(-0.54%)
Jun 08, 2016 7.102 7.250 7.063 7.172 46,472 +0.08(+1.09%)
Jun 07, 2016 7.141 7.280 7.087 7.094 47,286 -0.06(-0.86%)
Jun 06, 2016 7.110 7.226 7.056 7.156 79,693 +0.04(+0.54%)
Jun 03, 2016 7.164 7.287 7.117 7.117 53,280 -0.05(-0.75%)
Jun 02, 2016 7.202 7.268 7.118 7.172 31,494 -0.07(-0.96%)
Jun 01, 2016 7.287 7.303 7.210 7.241 34,441 -0.07(-0.95%)
May 31, 2016 7.342 7.411 7.210 7.311 90,586 +0.02(+0.21%)
May 27, 2016 7.249 7.295 7.295 7.295 71,169 +0.09(+1.29%)
May 26, 2016 7.226 7.326 7.079 7.202 42,664 -0.02(-0.32%)
May 25, 2016 7.094 7.241 6.944 7.226 55,676 +0.14(+1.96%)
May 24, 2016 7.148 7.172 6.994 7.087 55,496 +0.00(+0.00%)
May 23, 2016 7.110 7.257 6.963 7.087 74,367 +0.02(+0.22%)
May 20, 2016 7.079 7.141 6.917 7.071 60,032 -0.05(-0.65%)
May 19, 2016 7.071 7.187 6.924 7.117 80,661 +0.10(+1.43%)
May 18, 2016 6.785 7.141 6.762 7.017 86,081 +0.18(+2.60%)
May 17, 2016 7.017 7.094 6.739 6.839 61,506 -0.19(-2.75%)
May 16, 2016 7.125 7.156 6.878 7.032 67,551 -0.15(-2.05%)
May 13, 2016 7.226 7.226 7.102 7.179 13,115 +0.04(+0.54%)
May 12, 2016 7.218 7.303 7.102 7.141 13,518 -0.10(-1.39%)
May 11, 2016 7.079 7.280 7.079 7.241 35,907 -0.02(-0.21%)
May 10, 2016 7.179 7.334 7.179 7.257 60,841 +0.03(+0.37%)
May 09, 2016 7.264 7.264 7.125 7.230 35,635 -0.03(-0.37%)
May 06, 2016 7.202 7.280 7.032 7.257 50,965 +0.03(+0.43%)
May 05, 2016 7.241 7.326 7.063 7.226 68,712 -0.02(-0.32%)
May 04, 2016 7.202 7.303 6.924 7.249 116,658 +0.00(+0.00%)
May 03, 2016 7.280 7.280 7.148 7.249 57,316 -0.08(-1.05%)
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.