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 (%)
Dec 31, 2014 6.315 6.315 6.315 6.315 21,022 +0.03(+0.48%)
Dec 30, 2014 6.346 6.391 6.278 6.285 10,285 +0.00(+0.00%)
Dec 29, 2014 6.255 6.361 6.210 6.285 4,858 +0.03(+0.48%)
Dec 26, 2014 6.323 6.323 6.202 6.255 8,484 +0.01(+0.12%)
Dec 24, 2014 6.187 6.247 6.247 6.247 19,038 -0.01(-0.12%)
Dec 23, 2014 6.323 6.376 6.232 6.255 15,142 -0.01(-0.12%)
Dec 22, 2014 6.406 6.406 6.202 6.263 18,126 -0.17(-2.59%)
Dec 19, 2014 6.172 6.429 6.164 6.429 19,035 +0.30(+4.94%)
Dec 18, 2014 6.315 6.315 6.089 6.126 15,313 -0.14(-2.29%)
Dec 17, 2014 6.263 6.304 6.232 6.270 4,848 +0.01(+0.12%)
Dec 16, 2014 6.308 6.308 6.202 6.263 2,720 +0.06(+0.98%)
Dec 15, 2014 6.172 6.315 6.126 6.202 26,380 +0.01(+0.12%)
Dec 12, 2014 6.247 6.247 6.066 6.194 10,053 -0.07(-1.16%)
Dec 11, 2014 6.126 6.308 6.081 6.267 5,994 +0.19(+3.06%)
Dec 10, 2014 6.210 6.315 6.081 6.081 3,379 -0.14(-2.19%)
Dec 09, 2014 6.217 6.353 6.217 6.217 15,213 -0.04(-0.60%)
Dec 08, 2014 6.217 6.262 6.217 6.255 12,843 -0.04(-0.60%)
Dec 05, 2014 6.368 6.368 6.292 6.292 3,646 -0.01(-0.12%)
Dec 04, 2014 6.309 6.368 6.292 6.300 18,796 -0.04(-0.59%)
Dec 03, 2014 6.406 6.406 6.315 6.338 25,635 -0.07(-1.06%)
Dec 01, 2014 6.338 6.406 6.406 6.406 102 +0.05(+0.71%)
Nov 28, 2014 6.232 6.360 6.217 6.360 3,574 +0.09(+1.44%)
Nov 26, 2014 6.225 6.270 6.270 6.270 5,307 +0.05(+0.73%)
Nov 25, 2014 6.263 6.368 6.225 6.225 4,960 -0.02(-0.24%)
Nov 24, 2014 6.383 6.383 6.240 6.240 1,009 -0.14(-2.24%)
Nov 21, 2014 6.398 6.406 6.353 6.383 11,256 +0.11(+1.80%)
Nov 20, 2014 6.368 6.390 6.270 6.270 4,643 -0.05(-0.83%)
Nov 19, 2014 6.179 6.323 6.179 6.323 52,735 +0.11(+1.70%)
Nov 18, 2014 6.330 6.330 6.188 6.217 4,972 -0.08(-1.31%)
Nov 17, 2014 6.338 6.383 6.270 6.300 4,485 -0.09(-1.39%)
Nov 14, 2014 6.368 6.390 6.270 6.389 10,822 +0.08(+1.29%)
Nov 13, 2014 6.481 6.481 6.262 6.308 15,475 -0.08(-1.30%)
Nov 12, 2014 6.398 6.398 6.368 6.390 17,947 +0.04(+0.59%)
Nov 11, 2014 6.300 6.353 6.300 6.353 19,375 +0.05(+0.84%)
Nov 10, 2014 6.232 6.541 6.225 6.300 14,401 +0.08(+1.21%)
Nov 07, 2014 6.195 6.225 6.195 6.225 6,616 +0.01(+0.12%)
Nov 06, 2014 6.202 6.217 6.179 6.217 9,544 +0.05(+0.86%)
Nov 05, 2014 5.652 6.164 5.652 6.164 7,347 +0.02(+0.25%)
Nov 04, 2014 6.112 6.164 6.112 6.149 13,567 +0.04(+0.62%)
Nov 03, 2014 6.074 6.112 6.005 6.112 13,332 +0.01(+0.12%)
Oct 31, 2014 6.104 6.104 6.081 6.104 4,405 +0.03(+0.43%)
Oct 30, 2014 6.029 6.089 5.788 6.078 12,506 +0.10(+1.70%)
Oct 29, 2014 6.104 6.104 5.976 5.976 7,286 -0.08(-1.37%)
Oct 28, 2014 5.788 6.066 5.788 6.059 6,906 +0.33(+5.79%)
Oct 27, 2014 5.690 5.840 5.667 5.727 91,635 +0.06(+1.06%)
Oct 24, 2014 5.690 5.690 5.659 5.667 31,826 +0.02(+0.27%)
Oct 23, 2014 5.652 5.727 5.652 5.652 14,234 +0.00(+0.00%)
Oct 22, 2014 5.727 5.735 5.652 5.652 44,083 -0.06(-1.06%)
Oct 21, 2014 5.712 5.727 5.690 5.712 10,544 +0.00(+0.00%)
Oct 20, 2014 5.659 5.757 5.659 5.712 16,495 +0.05(+0.80%)
Oct 17, 2014 5.614 5.675 5.614 5.667 37,747 +0.02(+0.40%)
Oct 16, 2014 5.577 5.652 5.577 5.644 33,331 +0.01(+0.13%)
Oct 15, 2014 5.682 5.682 5.629 5.637 23,076 -0.20(-3.45%)
Oct 14, 2014 5.840 5.840 5.791 5.838 22,725 +0.03(+0.48%)
Oct 13, 2014 6.021 6.021 5.810 5.810 25,351 -0.12(-2.03%)
Oct 10, 2014 5.946 5.976 5.931 5.931 16,047 -0.09(-1.50%)
Oct 09, 2014 5.984 6.021 5.923 6.021 48,197 -0.01(-0.13%)
Oct 08, 2014 6.036 6.036 6.002 6.029 7,031 -0.01(-0.12%)
Oct 07, 2014 5.953 6.036 5.953 6.036 727 +0.05(+0.75%)
Oct 06, 2014 6.036 6.036 5.953 5.991 10,976 -0.04(-0.63%)
Oct 03, 2014 6.021 6.036 5.976 6.029 16,312 +0.00(+0.00%)
Oct 02, 2014 5.999 6.066 5.953 6.029 20,516 +0.01(+0.13%)
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.