Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.562 5.562 5.525 5.525 9,693 -0.06(-1.08%)
Jul 30, 2014 5.622 5.682 5.555 5.585 15,799 -0.03(-0.53%)
Jul 29, 2014 5.600 5.671 5.600 5.615 7,476 +0.02(+0.40%)
Jul 28, 2014 5.607 5.630 5.592 5.592 37,288 -0.11(-1.97%)
Jul 25, 2014 5.367 5.705 5.367 5.705 14,692 -0.12(-2.06%)
Jul 24, 2014 5.802 5.832 5.644 5.825 19,310 +0.08(+1.44%)
Jul 23, 2014 5.742 5.797 5.727 5.742 24,991 +0.00(+0.00%)
Jul 22, 2014 5.885 5.885 5.727 5.742 6,393 -0.02(-0.39%)
Jul 21, 2014 5.802 5.810 5.705 5.765 8,440 +0.04(+0.63%)
Jul 18, 2014 5.705 5.729 5.675 5.729 2,405 -0.08(-1.39%)
Jul 17, 2014 5.810 5.810 5.780 5.810 3,294 +0.03(+0.52%)
Jul 16, 2014 5.765 5.817 5.720 5.780 25,022 +0.06(+0.98%)
Jul 15, 2014 5.780 5.780 5.637 5.724 12,416 -0.06(-0.97%)
Jul 14, 2014 5.652 5.846 5.630 5.780 25,815 +0.11(+1.99%)
Jul 11, 2014 5.672 5.762 5.667 5.667 4,841 -0.03(-0.53%)
Jul 10, 2014 5.660 5.878 5.645 5.697 14,500 +0.11(+1.88%)
Jul 09, 2014 5.495 5.682 5.495 5.592 33,853 +0.10(+1.78%)
Jul 08, 2014 5.780 5.780 5.330 5.495 53,822 -0.28(-4.81%)
Jul 07, 2014 5.885 5.885 5.772 5.772 31,670 -0.08(-1.41%)
Jul 03, 2014 5.840 5.855 5.855 5.855 10,124 +0.02(+0.26%)
Jul 02, 2014 5.849 5.855 5.826 5.840 1,589 -0.02(-0.26%)
Jul 01, 2014 5.893 5.893 5.855 5.855 5,893 +0.01(+0.13%)
Jun 30, 2014 5.885 5.885 5.817 5.847 12,924 +0.00(+0.00%)
Jun 27, 2014 5.765 5.847 5.765 5.847 15,946 +0.04(+0.65%)
Jun 26, 2014 5.765 5.876 5.765 5.810 3,181 -0.02(-0.39%)
Jun 25, 2014 5.765 5.855 5.765 5.832 6,381 -0.01(-0.26%)
Jun 24, 2014 5.781 5.847 5.781 5.847 2,543 +0.05(+0.88%)
Jun 23, 2014 5.847 5.866 5.757 5.796 6,053 -0.05(-0.87%)
Jun 20, 2014 5.675 5.847 5.662 5.847 79,292 +0.11(+1.83%)
Jun 19, 2014 5.772 5.795 5.712 5.742 3,652 +0.02(+0.26%)
Jun 18, 2014 5.817 5.847 5.645 5.727 41,615 -0.06(-1.04%)
Jun 17, 2014 5.795 5.853 5.712 5.787 7,385 -0.05(-0.77%)
Jun 16, 2014 5.750 5.878 5.720 5.832 5,736 +0.05(+0.91%)
Jun 13, 2014 5.697 5.780 5.697 5.780 8,917 +0.11(+1.99%)
Jun 12, 2014 5.862 5.923 5.592 5.667 73,417 -0.20(-3.33%)
Jun 11, 2014 5.795 5.870 5.780 5.862 128,111 +0.07(+1.17%)
Jun 10, 2014 5.855 5.855 5.758 5.795 11,253 +0.03(+0.52%)
Jun 06, 2014 5.787 5.795 5.645 5.765 128,732 +0.01(+0.26%)
Jun 05, 2014 5.758 5.787 5.608 5.750 8,560 -0.01(-0.26%)
Jun 04, 2014 5.593 5.787 5.593 5.765 85,333 +0.13(+2.39%)
Jun 03, 2014 5.684 5.780 5.615 5.630 11,300 -0.13(-2.21%)
Jun 02, 2014 5.668 5.773 5.630 5.758 40,352 +0.03(+0.46%)
May 30, 2014 5.623 5.758 5.615 5.731 131,479 +0.12(+2.20%)
May 29, 2014 5.601 5.645 5.601 5.608 7,346 -0.04(-0.66%)
May 28, 2014 5.608 5.645 5.601 5.645 5,231 +0.04(+0.80%)
May 27, 2014 5.608 5.608 5.586 5.601 26,401 -0.04(-0.66%)
May 23, 2014 5.593 5.638 5.638 5.638 5,884 +0.13(+2.45%)
May 22, 2014 5.571 5.705 5.503 5.503 8,484 -0.14(-2.52%)
May 21, 2014 5.675 5.683 5.638 5.645 42,819 +0.01(+0.27%)
May 20, 2014 5.541 5.675 5.503 5.630 35,574 +0.04(+0.67%)
May 19, 2014 5.533 5.711 5.533 5.593 4,234 -0.04(-0.80%)
May 16, 2014 5.636 5.660 5.496 5.638 23,611 +0.04(+0.80%)
May 15, 2014 5.638 5.638 5.496 5.593 19,739 -0.06(-1.06%)
May 14, 2014 5.593 5.743 5.593 5.653 17,621 -0.07(-1.31%)
May 13, 2014 5.638 5.795 5.608 5.728 17,268 +0.06(+1.11%)
May 12, 2014 5.602 5.713 5.602 5.665 28,881 -0.02(-0.32%)
May 09, 2014 5.743 5.743 5.660 5.683 5,646 -0.03(-0.52%)
May 08, 2014 5.719 5.720 5.668 5.713 3,893 +0.04(+0.66%)
May 07, 2014 5.593 5.683 5.593 5.675 30,699 +0.06(+1.07%)
May 06, 2014 5.690 5.690 5.615 5.615 8,956 -0.11(-1.96%)
May 05, 2014 5.623 5.750 5.623 5.728 7,742 +0.01(+0.26%)
May 02, 2014 5.683 5.728 5.683 5.713 17,899 +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.