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 (%)
Aug 29, 2014 5.762 5.769 5.769 5.769 8,109 +0.02(+0.26%)
Aug 28, 2014 5.680 5.759 5.680 5.754 8,065 -0.02(-0.26%)
Aug 27, 2014 5.785 5.785 5.739 5.769 5,357 +0.03(+0.52%)
Aug 26, 2014 5.717 5.739 5.649 5.739 7,637 +0.02(+0.39%)
Aug 25, 2014 5.657 5.717 5.657 5.717 53,587 +0.05(+0.80%)
Aug 22, 2014 5.664 5.672 5.664 5.672 14,458 +0.00(+0.00%)
Aug 21, 2014 5.739 5.762 5.664 5.672 16,384 -0.06(-1.05%)
Aug 20, 2014 5.732 5.739 5.713 5.732 8,227 +0.00(+0.00%)
Aug 19, 2014 5.754 5.754 5.732 5.732 43,191 +0.01(+0.13%)
Aug 18, 2014 5.747 5.766 5.672 5.724 12,263 -0.02(-0.39%)
Aug 15, 2014 5.762 5.762 5.739 5.747 18,767 -0.05(-0.78%)
Aug 14, 2014 5.664 5.792 5.664 5.792 74,494 +0.01(+0.13%)
Aug 13, 2014 5.785 5.785 5.785 5.785 6,514 +0.00(+0.00%)
Aug 12, 2014 5.792 5.792 5.762 5.785 9,547 +0.04(+0.65%)
Aug 11, 2014 5.747 5.785 5.679 5.747 6,802 +0.03(+0.53%)
Aug 08, 2014 5.634 5.739 5.634 5.717 46,301 +0.11(+1.88%)
Aug 07, 2014 5.649 5.821 5.589 5.612 20,855 -0.18(-3.12%)
Aug 06, 2014 5.814 5.815 5.694 5.792 17,170 +0.07(+1.18%)
Aug 05, 2014 5.777 5.867 5.604 5.724 7,181 +0.11(+1.87%)
Aug 04, 2014 5.604 5.627 5.604 5.619 15,928 +0.07(+1.22%)
Aug 01, 2014 5.544 5.633 5.521 5.551 20,036 +0.02(+0.27%)
Jul 31, 2014 5.574 5.574 5.536 5.536 9,672 -0.06(-1.08%)
Jul 30, 2014 5.634 5.694 5.566 5.596 15,766 -0.03(-0.53%)
Jul 29, 2014 5.612 5.683 5.612 5.627 7,460 +0.02(+0.40%)
Jul 28, 2014 5.619 5.642 5.604 5.604 37,210 -0.11(-1.97%)
Jul 25, 2014 5.378 5.717 5.378 5.717 14,662 -0.12(-2.06%)
Jul 24, 2014 5.815 5.845 5.656 5.837 19,269 +0.08(+1.44%)
Jul 23, 2014 5.754 5.809 5.739 5.754 24,939 +0.00(+0.00%)
Jul 22, 2014 5.897 5.897 5.739 5.754 6,379 -0.02(-0.39%)
Jul 21, 2014 5.815 5.822 5.717 5.777 8,423 +0.04(+0.63%)
Jul 18, 2014 5.717 5.741 5.687 5.741 2,400 -0.08(-1.39%)
Jul 17, 2014 5.822 5.822 5.792 5.822 3,287 +0.03(+0.52%)
Jul 16, 2014 5.777 5.830 5.732 5.792 24,970 +0.06(+0.98%)
Jul 15, 2014 5.792 5.792 5.649 5.736 12,390 -0.06(-0.97%)
Jul 14, 2014 5.664 5.858 5.642 5.792 25,761 +0.11(+1.99%)
Jul 11, 2014 5.684 5.774 5.679 5.679 4,831 -0.03(-0.53%)
Jul 10, 2014 5.672 5.890 5.657 5.709 14,470 +0.11(+1.88%)
Jul 09, 2014 5.506 5.694 5.506 5.604 33,782 +0.10(+1.78%)
Jul 08, 2014 5.792 5.792 5.341 5.506 53,709 -0.28(-4.81%)
Jul 07, 2014 5.897 5.897 5.785 5.785 31,603 -0.08(-1.41%)
Jul 03, 2014 5.852 5.867 5.867 5.867 10,103 +0.02(+0.26%)
Jul 02, 2014 5.861 5.867 5.838 5.852 1,585 -0.02(-0.26%)
Jul 01, 2014 5.905 5.905 5.867 5.867 5,881 +0.01(+0.13%)
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%)
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.