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

Farmers Natl Banc Cp (NQ: FMNB )

12.31 -0.30 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2016 8.376 8.376 8.139 8.297 76,994 -0.04(-0.47%)
Oct 28, 2016 8.582 8.621 8.321 8.337 62,387 -0.25(-2.94%)
Oct 27, 2016 8.597 8.653 8.566 8.589 31,365 +0.02(+0.28%)
Oct 26, 2016 8.574 8.649 8.534 8.566 33,206 +0.01(+0.09%)
Oct 25, 2016 8.645 8.668 8.510 8.558 48,885 -0.09(-1.10%)
Oct 24, 2016 8.629 8.653 8.616 8.653 27,037 +0.09(+1.01%)
Oct 21, 2016 8.455 8.574 8.455 8.566 28,127 +0.03(+0.37%)
Oct 20, 2016 8.479 8.534 8.431 8.534 27,567 +0.06(+0.65%)
Oct 19, 2016 8.495 8.534 8.408 8.479 31,510 +0.03(+0.37%)
Oct 18, 2016 8.495 8.526 8.408 8.447 27,823 -0.04(-0.47%)
Oct 17, 2016 8.526 8.526 8.440 8.487 28,453 -0.02(-0.28%)
Oct 14, 2016 8.510 8.534 8.471 8.510 68,655 +0.09(+1.13%)
Oct 13, 2016 8.503 8.503 8.392 8.416 25,092 -0.10(-1.21%)
Oct 12, 2016 8.431 8.534 8.420 8.518 55,221 +0.11(+1.32%)
Oct 11, 2016 8.503 8.503 8.313 8.408 49,681 -0.09(-1.12%)
Oct 10, 2016 8.352 8.534 8.352 8.503 53,413 +0.14(+1.70%)
Oct 07, 2016 8.503 8.526 8.297 8.360 35,570 -0.17(-2.04%)
Oct 06, 2016 8.424 8.534 8.424 8.534 47,232 +0.06(+0.75%)
Oct 05, 2016 8.447 8.526 8.400 8.471 37,361 +0.03(+0.37%)
Oct 04, 2016 8.463 8.534 8.368 8.439 59,283 -0.06(-0.74%)
Oct 03, 2016 8.518 8.534 8.368 8.503 54,431 -0.02(-0.19%)
Sep 30, 2016 8.360 8.534 8.352 8.518 178,129 +0.22(+2.67%)
Sep 29, 2016 8.416 8.424 8.163 8.297 80,044 -0.14(-1.69%)
Sep 28, 2016 8.518 8.518 8.341 8.439 48,046 -0.09(-1.11%)
Sep 27, 2016 8.352 8.589 8.337 8.534 171,893 +0.20(+2.37%)
Sep 26, 2016 8.487 8.487 8.070 8.337 71,719 -0.21(-2.50%)
Sep 23, 2016 8.400 8.582 8.139 8.550 61,135 -0.01(-0.09%)
Sep 22, 2016 8.566 8.629 8.487 8.558 81,703 +0.06(+0.65%)
Sep 21, 2016 8.574 8.574 8.400 8.503 61,037 -0.05(-0.55%)
Sep 20, 2016 8.613 8.633 8.510 8.550 24,239 -0.06(-0.73%)
Sep 19, 2016 9.340 9.340 8.455 8.613 92,910 +0.13(+1.58%)
Sep 16, 2016 8.597 8.708 8.447 8.479 527,208 -0.08(-0.92%)
Sep 15, 2016 8.510 8.574 8.510 8.558 60,050 -0.01(-0.09%)
Sep 14, 2016 8.431 8.605 8.431 8.566 96,256 +0.09(+1.03%)
Sep 13, 2016 8.597 8.605 8.273 8.479 66,651 -0.01(-0.09%)
Sep 12, 2016 8.345 8.487 8.305 8.487 97,517 +0.16(+1.90%)
Sep 09, 2016 8.574 8.574 8.321 8.329 96,705 -0.27(-3.13%)
Sep 08, 2016 8.558 8.613 8.396 8.597 95,170 +0.08(+0.93%)
Sep 07, 2016 8.084 8.542 8.036 8.518 149,872 +0.46(+5.69%)
Sep 06, 2016 7.855 8.123 7.808 8.060 214,038 +0.25(+3.23%)
Sep 02, 2016 7.729 7.808 7.808 7.808 106,210 +0.02(+0.30%)
Sep 01, 2016 7.832 7.840 7.729 7.785 107,372 -0.06(-0.80%)
Aug 31, 2016 7.761 7.871 7.698 7.848 167,588 +0.09(+1.12%)
Aug 30, 2016 7.596 7.788 7.596 7.761 67,966 +0.14(+1.86%)
Aug 29, 2016 7.485 7.627 7.383 7.619 512,139 +0.17(+2.33%)
Aug 26, 2016 7.375 7.580 7.375 7.446 32,145 +0.05(+0.64%)
Aug 25, 2016 7.438 7.564 7.391 7.399 55,559 -0.08(-1.05%)
Aug 24, 2016 7.478 7.501 7.415 7.478 108,140 +0.01(+0.11%)
Aug 23, 2016 7.478 7.548 7.446 7.470 33,250 -0.02(-0.32%)
Aug 22, 2016 7.407 7.580 7.407 7.493 38,342 -0.06(-0.73%)
Aug 19, 2016 7.493 7.556 7.391 7.548 82,171 +0.07(+0.95%)
Aug 18, 2016 7.430 7.501 7.391 7.478 25,709 +0.03(+0.42%)
Aug 17, 2016 7.493 7.556 7.383 7.446 23,225 -0.02(-0.21%)
Aug 16, 2016 7.399 7.501 7.336 7.462 36,858 +0.02(+0.32%)
Aug 15, 2016 7.438 7.541 7.375 7.438 74,694 -0.06(-0.84%)
Aug 12, 2016 7.627 7.627 7.462 7.501 41,979 -0.09(-1.14%)
Aug 11, 2016 7.485 7.769 7.399 7.588 77,192 +0.08(+1.05%)
Aug 10, 2016 7.666 7.666 7.430 7.509 34,686 -0.13(-1.65%)
Aug 09, 2016 7.509 7.674 7.440 7.635 55,765 +0.17(+2.32%)
Aug 08, 2016 7.005 7.623 7.005 7.462 70,862 +0.04(+0.53%)
Aug 05, 2016 7.470 7.588 7.312 7.422 60,745 -0.06(-0.74%)
Aug 04, 2016 7.415 7.485 7.175 7.478 28,354 +0.12(+1.60%)
Aug 03, 2016 7.352 7.517 7.167 7.360 49,999 -0.03(-0.43%)
Aug 02, 2016 7.659 7.690 7.383 7.391 43,156 -0.29(-3.79%)
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.