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

Farmers Natl Banc Cp (NQ: FMNB )

12.04 -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2014 6.088 6.165 6.042 6.119 18,423 +0.11(+1.78%)
Sep 29, 2014 6.024 6.111 5.989 6.012 9,437 +0.02(+0.38%)
Sep 26, 2014 5.958 6.165 5.851 5.989 10,112 -0.09(-1.51%)
Sep 25, 2014 6.149 6.165 5.904 6.081 25,003 -0.08(-1.37%)
Sep 24, 2014 6.188 6.196 6.134 6.165 2,892 -0.01(-0.12%)
Sep 23, 2014 6.172 6.172 6.172 6.172 527 +0.14(+2.28%)
Sep 22, 2014 6.272 6.356 6.035 6.035 20,110 -0.28(-4.37%)
Sep 19, 2014 6.203 6.310 6.126 6.310 22,170 +0.11(+1.73%)
Sep 18, 2014 5.950 6.670 5.949 6.203 130,196 +0.21(+3.45%)
Sep 17, 2014 5.973 6.050 5.973 5.996 68,231 -0.02(-0.25%)
Sep 16, 2014 5.935 6.012 5.935 6.012 6,382 +0.07(+1.16%)
Sep 15, 2014 5.881 6.012 5.866 5.943 16,972 +0.01(+0.13%)
Sep 12, 2014 6.012 6.019 5.881 5.935 79,056 -0.01(-0.13%)
Sep 11, 2014 5.812 5.973 5.805 5.943 15,166 +0.10(+1.70%)
Sep 10, 2014 5.820 5.935 5.820 5.843 21,565 +0.00(+0.00%)
Sep 09, 2014 5.874 5.874 5.843 5.843 11,123 -0.05(-0.91%)
Sep 08, 2014 5.867 5.903 5.774 5.897 33,022 +0.02(+0.32%)
Sep 05, 2014 5.874 5.881 5.866 5.877 10,551 +0.01(+0.25%)
Sep 04, 2014 5.858 5.881 5.807 5.863 20,547 -0.00(-0.02%)
Sep 03, 2014 5.912 5.912 5.858 5.864 9,645 -0.02(-0.29%)
Sep 02, 2014 5.828 5.912 5.828 5.881 14,311 +0.03(+0.52%)
Aug 29, 2014 5.843 5.851 5.851 5.851 7,996 +0.02(+0.26%)
Aug 28, 2014 5.760 5.840 5.760 5.835 7,953 -0.02(-0.26%)
Aug 27, 2014 5.866 5.866 5.820 5.851 5,283 +0.03(+0.52%)
Aug 26, 2014 5.797 5.820 5.729 5.820 7,531 +0.02(+0.39%)
Aug 25, 2014 5.736 5.797 5.736 5.797 52,842 +0.05(+0.80%)
Aug 22, 2014 5.744 5.752 5.744 5.752 14,257 +0.00(+0.00%)
Aug 21, 2014 5.820 5.843 5.744 5.752 16,157 -0.06(-1.05%)
Aug 20, 2014 5.813 5.820 5.794 5.813 8,113 +0.00(+0.00%)
Aug 19, 2014 5.835 5.835 5.813 5.813 42,591 +0.01(+0.13%)
Aug 18, 2014 5.828 5.848 5.752 5.805 12,093 -0.02(-0.39%)
Aug 15, 2014 5.843 5.843 5.820 5.828 18,506 -0.05(-0.78%)
Aug 14, 2014 5.744 5.874 5.744 5.874 73,459 +0.01(+0.13%)
Aug 13, 2014 5.866 5.866 5.866 5.866 6,423 +0.00(+0.00%)
Aug 12, 2014 5.874 5.874 5.843 5.866 9,415 +0.04(+0.65%)
Aug 11, 2014 5.828 5.866 5.759 5.828 6,708 +0.03(+0.53%)
Aug 08, 2014 5.713 5.820 5.713 5.797 45,658 +0.11(+1.88%)
Aug 07, 2014 5.729 5.903 5.668 5.691 20,566 -0.18(-3.12%)
Aug 06, 2014 5.896 5.896 5.774 5.874 16,932 +0.07(+1.18%)
Aug 05, 2014 5.858 5.950 5.683 5.805 7,081 +0.11(+1.87%)
Aug 04, 2014 5.683 5.707 5.683 5.698 15,707 +0.07(+1.22%)
Aug 01, 2014 5.622 5.712 5.599 5.630 19,758 +0.02(+0.27%)
Jul 31, 2014 5.652 5.652 5.614 5.614 9,538 -0.06(-1.08%)
Jul 30, 2014 5.713 5.774 5.645 5.675 15,547 -0.03(-0.53%)
Jul 29, 2014 5.691 5.763 5.691 5.706 7,357 +0.02(+0.40%)
Jul 28, 2014 5.698 5.721 5.683 5.683 36,693 -0.11(-1.97%)
Jul 25, 2014 5.454 5.797 5.454 5.797 14,458 -0.12(-2.06%)
Jul 24, 2014 5.897 5.927 5.736 5.919 19,002 +0.08(+1.44%)
Jul 23, 2014 5.835 5.891 5.820 5.835 24,593 +0.00(+0.00%)
Jul 22, 2014 5.980 5.980 5.820 5.835 6,291 -0.02(-0.39%)
Jul 21, 2014 5.897 5.904 5.797 5.858 8,306 +0.04(+0.63%)
Jul 18, 2014 5.797 5.822 5.767 5.822 2,367 -0.08(-1.39%)
Jul 17, 2014 5.904 5.904 5.874 5.904 3,241 +0.03(+0.52%)
Jul 16, 2014 5.858 5.912 5.813 5.874 24,623 +0.06(+0.98%)
Jul 15, 2014 5.874 5.874 5.729 5.816 12,217 -0.06(-0.97%)
Jul 14, 2014 5.744 5.941 5.721 5.874 25,403 +0.11(+1.99%)
Jul 11, 2014 5.764 5.855 5.759 5.759 4,763 -0.03(-0.53%)
Jul 10, 2014 5.752 5.973 5.736 5.790 14,269 +0.11(+1.88%)
Jul 09, 2014 5.584 5.774 5.584 5.683 33,313 +0.10(+1.78%)
Jul 08, 2014 5.874 5.874 5.416 5.584 52,963 -0.28(-4.81%)
Jul 07, 2014 5.980 5.980 5.866 5.866 31,165 -0.08(-1.41%)
Jul 03, 2014 5.935 5.950 5.950 5.950 9,963 +0.02(+0.26%)
Jul 02, 2014 5.944 5.950 5.920 5.935 1,563 -0.02(-0.26%)
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.