Skip to main content

Farmers Natl Banc Corp (NQ: FMNB )

12.08 -0.09 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.210 6.294 6.210 6.240 22,460 +0.03(+0.49%)
Jul 30, 2015 6.210 6.279 6.210 6.210 11,361 -0.02(-0.37%)
Jul 29, 2015 6.210 6.362 6.210 6.233 7,785 +0.05(+0.86%)
Jul 28, 2015 6.279 6.279 6.179 6.179 4,981 -0.03(-0.49%)
Jul 27, 2015 6.134 6.294 6.134 6.210 5,219 -0.01(-0.12%)
Jul 24, 2015 6.294 6.324 6.218 6.218 9,245 -0.07(-1.09%)
Jul 23, 2015 6.324 6.378 6.286 6.286 26,636 -0.04(-0.55%)
Jul 22, 2015 6.248 6.324 6.237 6.321 43,371 +0.10(+1.67%)
Jul 21, 2015 6.096 6.233 6.096 6.218 18,386 +0.06(+0.99%)
Jul 20, 2015 6.248 6.248 6.151 6.157 25,286 -0.08(-1.34%)
Jul 17, 2015 6.157 6.240 6.111 6.240 4,652 +0.03(+0.49%)
Jul 16, 2015 6.210 6.210 6.157 6.210 26,819 +0.04(+0.62%)
Jul 15, 2015 6.188 6.210 6.164 6.172 13,796 +0.00(+0.00%)
Jul 14, 2015 6.233 6.233 6.149 6.172 27,157 +0.04(+0.62%)
Jul 13, 2015 6.103 6.256 6.103 6.134 11,255 +0.02(+0.37%)
Jul 10, 2015 6.240 6.240 6.096 6.111 39,612 -0.05(-0.76%)
Jul 09, 2015 6.141 6.175 6.134 6.158 5,056 +0.01(+0.14%)
Jul 08, 2015 6.240 6.240 6.134 6.149 17,104 -0.08(-1.22%)
Jul 07, 2015 6.172 6.233 6.172 6.225 19,337 +0.03(+0.49%)
Jul 06, 2015 6.256 6.309 6.179 6.195 10,015 -0.02(-0.37%)
Jul 02, 2015 6.317 6.218 6.218 6.218 10,499 +0.00(+0.00%)
Jul 01, 2015 6.317 6.317 6.172 6.218 33,719 -0.07(-1.09%)
Jun 30, 2015 6.355 6.355 6.233 6.286 13,664 +0.00(+0.00%)
Jun 29, 2015 6.286 6.309 6.233 6.286 6,075 +0.08(+1.35%)
Jun 26, 2015 6.362 6.362 6.172 6.202 52,110 -0.13(-2.05%)
Jun 25, 2015 6.271 6.385 6.271 6.332 11,941 +0.08(+1.34%)
Jun 24, 2015 6.119 6.248 6.119 6.248 13,391 +0.00(+0.00%)
Jun 23, 2015 6.248 6.248 6.221 6.248 4,254 +0.00(+0.00%)
Jun 22, 2015 6.210 6.248 6.149 6.248 11,679 +0.04(+0.61%)
Jun 19, 2015 6.210 6.210 6.172 6.210 37,783 +0.01(+0.12%)
Jun 18, 2015 6.073 6.202 6.073 6.202 10,924 +0.06(+0.99%)
Jun 17, 2015 6.178 6.210 6.141 6.141 25,450 -0.06(-0.98%)
Jun 16, 2015 6.210 6.218 6.202 6.202 27,941 -0.02(-0.37%)
Jun 15, 2015 6.225 6.233 6.202 6.225 2,616 -0.07(-1.09%)
Jun 12, 2015 6.088 6.324 6.088 6.294 69,403 +0.14(+2.23%)
Jun 11, 2015 6.210 6.248 6.157 6.157 10,631 -0.05(-0.86%)
Jun 10, 2015 6.218 6.218 6.210 6.210 29,842 +0.02(+0.37%)
Jun 09, 2015 6.187 6.195 6.157 6.187 41,730 -0.01(-0.12%)
Jun 08, 2015 6.187 6.195 6.172 6.195 34,264 -0.03(-0.49%)
Jun 05, 2015 6.187 6.225 6.187 6.225 28,865 +0.04(+0.61%)
Jun 04, 2015 6.187 6.225 6.149 6.187 18,715 -0.01(-0.12%)
Jun 03, 2015 6.187 6.225 6.183 6.195 9,010 +0.01(+0.12%)
Jun 02, 2015 6.073 6.187 6.073 6.187 6,287 +0.00(+0.00%)
Jun 01, 2015 6.073 6.195 6.073 6.187 123,945 +0.07(+1.12%)
May 29, 2015 6.111 6.187 6.111 6.119 15,422 -0.05(-0.86%)
May 28, 2015 6.149 6.179 6.119 6.172 29,930 +0.08(+1.37%)
May 27, 2015 6.187 6.202 6.088 6.088 49,430 -0.07(-1.11%)
May 26, 2015 6.164 6.187 6.157 6.157 9,691 -0.02(-0.37%)
May 22, 2015 6.164 6.179 6.179 6.179 6,191 +0.02(+0.25%)
May 21, 2015 6.187 6.187 6.149 6.164 7,205 +0.02(+0.25%)
May 20, 2015 6.149 6.179 6.149 6.149 5,740 +0.00(+0.00%)
May 19, 2015 6.175 6.179 6.120 6.149 10,386 -0.04(-0.61%)
May 18, 2015 6.169 6.187 6.161 6.187 4,595 -0.01(-0.12%)
May 15, 2015 6.172 6.195 6.149 6.195 889 +0.05(+0.74%)
May 14, 2015 6.111 6.225 6.111 6.149 8,713 +0.00(+0.00%)
May 13, 2015 6.126 6.183 6.119 6.149 28,197 -0.02(-0.25%)
May 12, 2015 6.187 6.187 6.164 6.164 1,680 +0.03(+0.49%)
May 11, 2015 6.212 6.225 6.134 6.134 9,511 -0.05(-0.74%)
May 08, 2015 6.126 6.225 6.126 6.179 65,322 -0.01(-0.12%)
May 07, 2015 6.126 6.210 6.126 6.187 5,913 -0.05(-0.85%)
May 06, 2015 6.164 6.271 6.164 6.240 10,846 +0.02(+0.24%)
May 05, 2015 6.263 6.263 6.225 6.225 6,640 +0.00(+0.00%)
May 04, 2015 6.286 6.293 6.225 6.225 14,470 -0.05(-0.73%)
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.