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 (%)
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.