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 (%)
Jun 30, 2014 5.897 5.897 5.830 5.860 12,897 +0.00(+0.00%)
Jun 27, 2014 5.777 5.860 5.777 5.860 15,912 +0.04(+0.65%)
Jun 26, 2014 5.777 5.889 5.777 5.822 3,174 -0.02(-0.39%)
Jun 25, 2014 5.777 5.867 5.777 5.845 6,367 -0.01(-0.26%)
Jun 24, 2014 5.793 5.860 5.793 5.860 2,537 +0.05(+0.88%)
Jun 23, 2014 5.860 5.879 5.769 5.809 6,040 -0.05(-0.87%)
Jun 20, 2014 5.687 5.860 5.674 5.860 79,126 +0.11(+1.83%)
Jun 19, 2014 5.785 5.807 5.724 5.754 3,645 +0.02(+0.26%)
Jun 18, 2014 5.830 5.860 5.657 5.739 41,528 -0.06(-1.04%)
Jun 17, 2014 5.807 5.866 5.724 5.800 7,370 -0.05(-0.77%)
Jun 16, 2014 5.762 5.890 5.732 5.845 5,724 +0.05(+0.91%)
Jun 13, 2014 5.709 5.792 5.709 5.792 8,899 +0.11(+1.99%)
Jun 12, 2014 5.875 5.935 5.604 5.679 73,263 -0.20(-3.33%)
Jun 11, 2014 5.807 5.882 5.792 5.875 127,843 +0.07(+1.17%)
Jun 10, 2014 5.867 5.867 5.770 5.807 11,230 +0.03(+0.52%)
Jun 06, 2014 5.800 5.807 5.657 5.777 128,463 +0.01(+0.26%)
Jun 05, 2014 5.770 5.800 5.620 5.762 8,542 -0.01(-0.26%)
Jun 04, 2014 5.605 5.800 5.605 5.777 85,155 +0.13(+2.39%)
Jun 03, 2014 5.696 5.792 5.627 5.642 11,277 -0.13(-2.21%)
Jun 02, 2014 5.680 5.785 5.642 5.770 40,268 +0.03(+0.46%)
May 30, 2014 5.635 5.770 5.627 5.743 131,204 +0.12(+2.20%)
May 29, 2014 5.612 5.657 5.612 5.620 7,330 -0.04(-0.66%)
May 28, 2014 5.620 5.657 5.612 5.657 5,220 +0.04(+0.80%)
May 27, 2014 5.620 5.620 5.598 5.612 26,345 -0.04(-0.66%)
May 23, 2014 5.605 5.650 5.650 5.650 5,872 +0.13(+2.45%)
May 22, 2014 5.582 5.717 5.515 5.515 8,466 -0.14(-2.52%)
May 21, 2014 5.687 5.695 5.650 5.657 42,730 +0.01(+0.27%)
May 20, 2014 5.552 5.687 5.515 5.642 35,499 +0.04(+0.67%)
May 19, 2014 5.544 5.723 5.544 5.605 4,225 -0.04(-0.80%)
May 16, 2014 5.647 5.672 5.507 5.650 23,561 +0.04(+0.80%)
May 15, 2014 5.650 5.650 5.507 5.605 19,698 -0.06(-1.06%)
May 14, 2014 5.605 5.755 5.605 5.665 17,584 -0.07(-1.31%)
May 13, 2014 5.650 5.807 5.620 5.740 17,232 +0.06(+1.11%)
May 12, 2014 5.613 5.725 5.613 5.677 28,821 -0.02(-0.32%)
May 09, 2014 5.755 5.755 5.672 5.695 5,634 -0.03(-0.52%)
May 08, 2014 5.731 5.732 5.680 5.725 3,884 +0.04(+0.66%)
May 07, 2014 5.605 5.695 5.605 5.687 30,635 +0.06(+1.07%)
May 06, 2014 5.702 5.702 5.627 5.627 8,937 -0.11(-1.96%)
May 05, 2014 5.635 5.762 5.635 5.740 7,725 +0.01(+0.26%)
May 02, 2014 5.695 5.740 5.695 5.725 17,861 +0.01(+0.13%)
May 01, 2014 5.695 5.717 5.695 5.717 11,462 -0.01(-0.26%)
Apr 30, 2014 5.657 5.758 5.657 5.732 31,346 +0.06(+1.06%)
Apr 29, 2014 5.655 5.680 5.612 5.672 14,943 +0.02(+0.40%)
Apr 28, 2014 5.740 5.755 5.605 5.650 15,534 -0.00(-0.04%)
Apr 25, 2014 5.650 5.657 5.590 5.652 52,269 -0.01(-0.09%)
Apr 24, 2014 5.582 5.687 5.582 5.657 7,365 -0.03(-0.53%)
Apr 23, 2014 5.732 5.732 5.627 5.687 28,515 -0.07(-1.17%)
Apr 22, 2014 5.784 5.784 5.646 5.755 3,400 -0.03(-0.52%)
Apr 21, 2014 5.800 5.800 5.680 5.785 34,718 +0.01(+0.26%)
Apr 17, 2014 5.755 5.770 5.770 5.770 3,202 +0.02(+0.39%)
Apr 16, 2014 5.643 5.747 5.590 5.747 9,147 +0.10(+1.86%)
Apr 15, 2014 5.590 5.717 5.590 5.642 7,915 -0.08(-1.44%)
Apr 14, 2014 5.597 5.762 5.582 5.725 9,403 +0.13(+2.41%)
Apr 11, 2014 5.590 5.687 5.582 5.590 57,347 -0.07(-1.19%)
Apr 10, 2014 5.635 5.770 5.620 5.657 8,449 -0.06(-1.05%)
Apr 09, 2014 5.620 5.747 5.620 5.717 14,473 +0.01(+0.26%)
Apr 08, 2014 5.680 5.762 5.680 5.702 13,448 +0.05(+0.93%)
Apr 07, 2014 5.627 5.665 5.620 5.650 8,674 -0.01(-0.26%)
Apr 04, 2014 5.605 5.725 5.597 5.665 21,375 -0.09(-1.56%)
Apr 03, 2014 5.695 5.777 5.695 5.755 43,792 -0.01(-0.26%)
Apr 02, 2014 5.770 5.777 5.717 5.770 9,052 +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.