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 (%)
Aug 29, 2014 5.750 5.757 5.757 5.757 8,126 +0.02(+0.26%)
Aug 28, 2014 5.668 5.746 5.668 5.742 8,082 -0.02(-0.26%)
Aug 27, 2014 5.772 5.772 5.727 5.757 5,368 +0.03(+0.52%)
Aug 26, 2014 5.705 5.727 5.637 5.727 7,653 +0.02(+0.39%)
Aug 25, 2014 5.645 5.705 5.645 5.705 53,699 +0.05(+0.80%)
Aug 22, 2014 5.652 5.660 5.652 5.660 14,488 +0.00(+0.00%)
Aug 21, 2014 5.727 5.750 5.652 5.660 16,419 -0.06(-1.05%)
Aug 20, 2014 5.720 5.727 5.701 5.720 8,244 +0.00(+0.00%)
Aug 19, 2014 5.742 5.742 5.720 5.720 43,281 +0.01(+0.13%)
Aug 18, 2014 5.735 5.754 5.660 5.712 12,289 -0.02(-0.39%)
Aug 15, 2014 5.750 5.750 5.727 5.735 18,806 -0.05(-0.78%)
Aug 14, 2014 5.652 5.780 5.652 5.780 74,650 +0.01(+0.13%)
Aug 13, 2014 5.772 5.772 5.772 5.772 6,527 +0.00(+0.00%)
Aug 12, 2014 5.780 5.780 5.750 5.772 9,567 +0.04(+0.65%)
Aug 11, 2014 5.735 5.772 5.667 5.735 6,816 +0.03(+0.53%)
Aug 08, 2014 5.622 5.727 5.622 5.705 46,399 +0.11(+1.88%)
Aug 07, 2014 5.637 5.809 5.577 5.600 20,899 -0.18(-3.12%)
Aug 06, 2014 5.802 5.802 5.682 5.780 17,206 +0.07(+1.18%)
Aug 05, 2014 5.765 5.855 5.592 5.712 7,196 +0.11(+1.87%)
Aug 04, 2014 5.592 5.616 5.592 5.607 15,962 +0.07(+1.22%)
Aug 01, 2014 5.532 5.621 5.510 5.540 20,078 +0.02(+0.27%)
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%)
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.