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

Farmers Natl Banc Corp (NQ: FMNB )

15.01 -0.76 (-4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2014 5.807 5.807 5.745 5.755 32,145 +0.05(+0.92%)
Mar 28, 2014 5.762 5.762 5.657 5.702 27,118 +0.01(+0.26%)
Mar 27, 2014 5.740 5.740 5.612 5.687 3,483 -0.07(-1.30%)
Mar 26, 2014 5.740 5.799 5.695 5.762 8,901 +0.04(+0.79%)
Mar 25, 2014 5.612 5.717 5.590 5.717 10,329 +0.11(+2.00%)
Mar 24, 2014 5.582 5.605 5.582 5.605 4,630 -0.01(-0.27%)
Mar 21, 2014 5.582 5.620 5.575 5.620 11,965 +0.07(+1.35%)
Mar 20, 2014 5.552 5.575 5.545 5.545 6,622 -0.03(-0.54%)
Mar 19, 2014 5.515 5.627 5.515 5.575 15,577 +0.06(+1.09%)
Mar 18, 2014 5.530 5.582 5.432 5.515 20,352 -0.01(-0.27%)
Mar 17, 2014 5.559 5.620 5.470 5.530 10,503 -0.05(-0.90%)
Mar 14, 2014 5.612 5.612 5.580 5.580 3,874 -0.03(-0.58%)
Mar 13, 2014 5.584 5.620 5.582 5.612 19,080 +0.01(+0.27%)
Mar 12, 2014 5.597 5.597 5.575 5.597 1,247 +0.04(+0.65%)
Mar 11, 2014 5.597 5.597 5.561 5.561 8,335 +0.00(+0.02%)
Mar 10, 2014 5.597 5.597 5.537 5.560 10,012 -0.02(-0.40%)
Mar 07, 2014 5.426 5.582 5.426 5.582 14,597 +0.12(+2.19%)
Mar 06, 2014 5.440 5.484 5.287 5.463 51,649 +0.00(+0.00%)
Mar 05, 2014 5.523 5.523 5.463 5.463 10,738 -0.11(-2.03%)
Mar 04, 2014 5.597 5.597 5.537 5.576 45,635 +0.05(+0.84%)
Mar 03, 2014 5.560 5.560 5.530 5.530 10,540 +0.01(+0.14%)
Feb 28, 2014 5.590 5.590 5.523 5.523 12,065 -0.01(-0.27%)
Feb 27, 2014 5.552 5.560 5.522 5.537 6,036 -0.01(-0.13%)
Feb 26, 2014 5.515 5.545 5.515 5.545 5,177 +0.03(+0.54%)
Feb 25, 2014 5.537 5.545 5.455 5.515 5,416 -0.03(-0.54%)
Feb 24, 2014 5.504 5.545 5.463 5.545 8,338 +0.05(+0.88%)
Feb 21, 2014 5.552 5.563 5.496 5.496 11,732 -0.04(-0.74%)
Feb 20, 2014 5.396 5.545 5.343 5.537 50,368 +0.14(+2.63%)
Feb 19, 2014 5.336 5.403 5.336 5.396 23,953 +0.03(+0.56%)
Feb 18, 2014 5.343 5.373 5.321 5.366 38,244 +0.04(+0.84%)
Feb 14, 2014 5.321 5.321 5.321 5.321 7,235 +0.00(+0.00%)
Feb 13, 2014 5.231 5.336 5.231 5.321 30,205 +0.08(+1.57%)
Feb 12, 2014 5.261 5.261 5.231 5.239 656 -0.01(-0.14%)
Feb 11, 2014 5.224 5.276 5.217 5.246 7,506 +0.05(+1.01%)
Feb 10, 2014 5.187 5.224 5.187 5.194 28,412 +0.01(+0.14%)
Feb 07, 2014 5.172 5.246 5.149 5.187 40,367 +0.02(+0.43%)
Feb 06, 2014 5.194 5.261 5.149 5.164 9,919 +0.00(+0.00%)
Feb 05, 2014 5.142 5.171 5.112 5.164 11,865 -0.08(-1.56%)
Feb 04, 2014 5.336 5.366 5.030 5.246 39,951 -0.10(-1.95%)
Feb 03, 2014 5.373 5.373 5.224 5.351 10,146 +0.00(+0.00%)
Jan 31, 2014 5.373 5.373 5.246 5.351 30,397 -0.02(-0.42%)
Jan 30, 2014 5.209 5.373 5.127 5.373 100,682 +0.19(+3.60%)
Jan 29, 2014 5.105 5.187 5.097 5.187 18,348 +0.01(+0.29%)
Jan 28, 2014 5.112 5.172 5.105 5.172 71,696 +0.04(+0.73%)
Jan 27, 2014 5.090 5.172 5.064 5.134 51,423 +0.02(+0.44%)
Jan 24, 2014 5.157 5.157 5.112 5.112 4,265 -0.05(-1.01%)
Jan 23, 2014 5.149 5.164 5.075 5.164 19,744 -0.01(-0.14%)
Jan 22, 2014 5.083 5.179 5.083 5.172 27,090 +0.05(+1.02%)
Jan 21, 2014 5.045 5.127 5.037 5.120 114,769 +0.05(+1.03%)
Jan 17, 2014 4.978 5.067 5.067 5.067 45,290 +0.02(+0.44%)
Jan 16, 2014 5.060 5.075 5.003 5.045 17,181 +0.01(+0.15%)
Jan 15, 2014 5.030 5.096 5.030 5.037 16,871 -0.01(-0.30%)
Jan 14, 2014 5.008 5.105 4.963 5.052 22,800 +0.03(+0.59%)
Jan 13, 2014 5.037 5.038 4.985 5.023 25,320 -0.02(-0.44%)
Jan 10, 2014 5.037 5.060 5.030 5.045 34,347 -0.02(-0.44%)
Jan 09, 2014 5.027 5.067 4.933 5.067 316,628 +0.07(+1.34%)
Jan 08, 2014 4.963 5.000 4.963 5.000 47,231 +0.04(+0.90%)
Jan 07, 2014 4.925 4.963 4.925 4.955 43,393 +0.08(+1.68%)
Jan 06, 2014 4.940 4.948 4.873 4.873 56,815 -0.07(-1.36%)
Jan 03, 2014 4.896 4.940 4.888 4.940 21,253 +0.03(+0.61%)
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.