Skip to main content

Farmers Natl Banc Corp (NQ: FMNB )

12.08 -0.09 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.332 6.417 6.271 6.317 24,716 -0.01(-0.12%)
Jan 28, 2016 6.332 6.340 6.294 6.325 43,071 +0.02(+0.24%)
Jan 27, 2016 6.286 6.309 6.217 6.309 14,771 -0.02(-0.36%)
Jan 26, 2016 6.225 6.363 6.225 6.332 27,396 +0.11(+1.73%)
Jan 25, 2016 6.240 6.271 6.187 6.225 13,158 -0.02(-0.37%)
Jan 22, 2016 6.233 6.317 6.163 6.248 43,160 +0.08(+1.37%)
Jan 21, 2016 6.210 6.210 6.141 6.164 18,609 -0.02(-0.37%)
Jan 20, 2016 6.141 6.210 6.141 6.187 17,204 +0.03(+0.50%)
Jan 19, 2016 6.317 6.332 6.141 6.156 35,353 -0.10(-1.60%)
Jan 15, 2016 6.286 6.256 6.256 6.256 24,492 -0.05(-0.85%)
Jan 14, 2016 6.286 6.340 6.141 6.309 131,038 +0.10(+1.61%)
Jan 13, 2016 6.332 6.363 6.148 6.210 42,384 -0.12(-1.82%)
Jan 12, 2016 6.455 6.570 6.302 6.325 41,795 -0.08(-1.20%)
Jan 11, 2016 6.555 6.639 6.371 6.402 40,927 -0.16(-2.46%)
Jan 08, 2016 6.624 6.655 6.524 6.563 16,982 -0.11(-1.61%)
Jan 07, 2016 6.609 6.686 6.563 6.670 45,769 +0.02(+0.35%)
Jan 06, 2016 6.586 6.709 6.555 6.647 33,118 +0.03(+0.46%)
Jan 05, 2016 6.716 6.716 6.616 6.616 69,946 -0.10(-1.49%)
Jan 04, 2016 6.524 6.716 6.486 6.716 83,455 +0.12(+1.74%)
Dec 31, 2015 6.532 6.601 6.601 6.601 112,823 +0.08(+1.18%)
Dec 30, 2015 6.463 6.586 6.455 6.524 131,868 +0.03(+0.47%)
Dec 29, 2015 6.409 6.563 6.378 6.494 102,786 +0.15(+2.42%)
Dec 28, 2015 6.271 6.386 6.248 6.340 45,435 +0.10(+1.60%)
Dec 24, 2015 6.202 6.240 6.240 6.240 15,373 +0.06(+0.99%)
Dec 23, 2015 6.187 6.325 6.095 6.179 16,212 -0.02(-0.37%)
Dec 22, 2015 6.271 6.271 6.110 6.202 18,278 -0.04(-0.62%)
Dec 21, 2015 6.309 6.402 6.179 6.240 32,033 -0.11(-1.69%)
Dec 18, 2015 6.279 6.371 6.179 6.348 485,554 +0.02(+0.36%)
Dec 17, 2015 6.194 6.471 6.156 6.325 81,416 +0.05(+0.73%)
Dec 16, 2015 6.240 6.309 6.141 6.279 66,466 +0.06(+0.99%)
Dec 15, 2015 6.025 6.332 6.022 6.217 114,010 +0.16(+2.66%)
Dec 14, 2015 5.941 6.156 5.834 6.056 95,691 +0.09(+1.54%)
Dec 11, 2015 5.949 6.002 5.906 5.964 65,552 -0.01(-0.13%)
Dec 10, 2015 6.118 6.210 5.949 5.972 102,419 -0.10(-1.64%)
Dec 09, 2015 6.202 6.240 5.964 6.071 54,410 -0.09(-1.49%)
Dec 08, 2015 6.225 6.309 6.125 6.164 115,119 -0.08(-1.35%)
Dec 07, 2015 6.378 6.401 6.225 6.248 79,954 -0.18(-2.74%)
Dec 04, 2015 6.370 6.485 6.324 6.424 20,133 +0.01(+0.12%)
Dec 03, 2015 6.439 6.439 6.347 6.416 18,733 +0.02(+0.36%)
Dec 02, 2015 6.301 6.424 6.301 6.393 27,249 -0.08(-1.18%)
Dec 01, 2015 6.439 6.485 6.385 6.469 12,902 +0.04(+0.59%)
Nov 30, 2015 6.309 6.431 6.309 6.431 50,098 +0.09(+1.45%)
Nov 27, 2015 6.317 6.424 6.309 6.339 15,735 -0.03(-0.48%)
Nov 25, 2015 6.370 6.370 6.370 6.370 10,592 -0.04(-0.60%)
Nov 24, 2015 6.347 6.439 6.301 6.408 13,504 +0.06(+0.96%)
Nov 23, 2015 6.347 6.416 6.286 6.347 79,992 -0.08(-1.31%)
Nov 20, 2015 6.447 6.500 6.278 6.431 50,876 +0.05(+0.72%)
Nov 19, 2015 6.362 6.485 6.362 6.385 56,480 -0.01(-0.12%)
Nov 18, 2015 6.355 6.416 6.347 6.393 39,898 +0.02(+0.36%)
Nov 17, 2015 6.339 6.378 6.294 6.370 29,717 +0.07(+1.09%)
Nov 16, 2015 6.347 6.424 6.301 6.301 8,587 -0.11(-1.67%)
Nov 13, 2015 6.347 6.459 6.271 6.408 22,290 +0.13(+2.07%)
Nov 12, 2015 6.332 6.385 6.271 6.278 5,904 -0.05(-0.73%)
Nov 11, 2015 6.385 6.416 6.309 6.324 4,516 -0.06(-0.96%)
Nov 10, 2015 6.278 6.393 6.278 6.385 8,817 +0.08(+1.21%)
Nov 09, 2015 6.347 6.347 6.297 6.309 22,135 +0.00(+0.00%)
Nov 06, 2015 6.378 6.419 6.309 6.309 15,732 -0.11(-1.67%)
Nov 05, 2015 6.347 6.462 6.347 6.416 9,755 +0.05(+0.72%)
Nov 04, 2015 6.357 6.385 6.339 6.370 14,317 +0.04(+0.60%)
Nov 03, 2015 6.385 6.385 6.301 6.332 20,514 -0.00(-0.06%)
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.