Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmers Natl Banc Cp (NQ: FMNB )

12.79 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2016 7.399 7.572 7.194 7.517 365,375 +0.10(+1.38%)
Jul 28, 2016 7.509 7.509 7.399 7.415 55,183 -0.08(-1.05%)
Jul 27, 2016 7.501 7.580 7.241 7.493 67,736 -0.02(-0.31%)
Jul 26, 2016 7.438 7.556 7.407 7.517 70,836 -0.14(-1.85%)
Jul 25, 2016 7.383 7.706 7.108 7.659 81,263 +0.12(+1.57%)
Jul 22, 2016 7.194 7.541 7.116 7.541 66,139 +0.35(+4.81%)
Jul 21, 2016 7.037 7.202 7.029 7.194 131,320 +0.20(+2.81%)
Jul 20, 2016 6.950 7.084 6.950 6.997 52,007 +0.00(+0.00%)
Jul 19, 2016 7.029 7.045 6.958 6.997 35,735 -0.02(-0.22%)
Jul 18, 2016 6.934 7.053 6.934 7.013 40,559 +0.01(+0.11%)
Jul 15, 2016 7.053 7.053 6.966 7.005 66,823 -0.01(-0.11%)
Jul 14, 2016 7.005 7.045 6.958 7.013 83,558 +0.04(+0.56%)
Jul 13, 2016 7.013 7.108 6.934 6.974 64,646 -0.06(-0.89%)
Jul 12, 2016 6.982 7.185 6.974 7.037 103,268 +0.01(+0.11%)
Jul 11, 2016 6.934 7.084 6.824 7.029 75,099 +0.06(+0.90%)
Jul 08, 2016 6.919 6.982 6.895 6.966 93,080 +0.07(+1.03%)
Jul 07, 2016 6.990 6.997 6.840 6.895 55,078 -0.02(-0.23%)
Jul 05, 2016 6.927 7.060 6.864 6.911 96,251 -0.02(-0.23%)
Jul 01, 2016 6.895 6.927 6.927 6.927 137,464 +0.00(+0.00%)
Jun 30, 2016 6.997 7.399 6.911 6.927 174,712 +0.00(+0.00%)
Jun 29, 2016 6.997 7.131 6.793 6.927 162,611 -0.01(-0.11%)
Jun 28, 2016 7.076 7.210 6.911 6.934 121,655 -0.09(-1.34%)
Jun 27, 2016 6.982 7.147 6.809 7.029 158,635 +0.06(+0.90%)
Jun 24, 2016 7.218 7.615 6.927 6.966 3,595,428 -0.38(-5.14%)
Jun 23, 2016 7.116 7.360 7.068 7.344 179,694 +0.27(+3.78%)
Jun 22, 2016 7.163 7.249 7.029 7.076 85,264 +0.02(+0.22%)
Jun 21, 2016 7.186 7.186 7.013 7.060 84,042 +0.00(+0.00%)
Jun 20, 2016 7.108 7.186 6.934 7.060 217,406 +0.03(+0.45%)
Jun 17, 2016 6.982 7.068 6.809 7.029 153,094 +0.02(+0.22%)
Jun 16, 2016 6.942 7.131 6.895 7.013 33,248 +0.11(+1.60%)
Jun 15, 2016 6.903 7.076 6.816 6.903 78,344 -0.04(-0.57%)
Jun 14, 2016 6.938 7.139 6.723 6.942 105,207 +0.10(+1.50%)
Jun 13, 2016 7.202 7.356 6.738 6.840 198,637 -0.42(-5.75%)
Jun 10, 2016 7.163 7.289 7.163 7.257 41,433 +0.02(+0.33%)
Jun 09, 2016 7.163 7.328 7.108 7.234 35,673 -0.04(-0.54%)
Jun 08, 2016 7.202 7.352 7.163 7.273 45,826 +0.08(+1.09%)
Jun 07, 2016 7.241 7.382 7.186 7.194 46,629 -0.06(-0.86%)
Jun 06, 2016 7.210 7.328 7.155 7.257 78,586 +0.04(+0.54%)
Jun 03, 2016 7.265 7.390 7.218 7.218 52,540 -0.05(-0.75%)
Jun 02, 2016 7.304 7.371 7.218 7.273 31,057 -0.07(-0.96%)
Jun 01, 2016 7.390 7.406 7.312 7.343 33,962 -0.07(-0.95%)
May 31, 2016 7.445 7.516 7.312 7.414 89,328 +0.02(+0.21%)
May 27, 2016 7.351 7.398 7.398 7.398 70,181 +0.09(+1.29%)
May 26, 2016 7.327 7.429 7.179 7.304 42,071 -0.02(-0.32%)
May 25, 2016 7.194 7.343 7.041 7.327 54,903 +0.14(+1.96%)
May 24, 2016 7.249 7.273 7.092 7.186 54,726 +0.00(+0.00%)
May 23, 2016 7.210 7.359 7.061 7.186 73,334 +0.02(+0.22%)
May 20, 2016 7.179 7.241 7.014 7.171 59,198 -0.05(-0.65%)
May 19, 2016 7.171 7.288 7.022 7.218 79,540 +0.10(+1.43%)
May 18, 2016 6.881 7.241 6.857 7.116 84,886 +0.18(+2.60%)
May 17, 2016 7.116 7.194 6.834 6.936 60,651 -0.20(-2.75%)
May 16, 2016 7.226 7.257 6.975 7.132 66,613 -0.15(-2.05%)
May 13, 2016 7.327 7.327 7.202 7.280 12,933 +0.04(+0.54%)
May 12, 2016 7.320 7.406 7.202 7.241 13,330 -0.10(-1.39%)
May 11, 2016 7.179 7.382 7.179 7.343 35,408 -0.02(-0.21%)
May 10, 2016 7.280 7.437 7.280 7.359 59,996 +0.03(+0.37%)
May 09, 2016 7.367 7.367 7.226 7.331 35,140 -0.03(-0.37%)
May 06, 2016 7.304 7.382 7.132 7.359 50,257 +0.03(+0.43%)
May 05, 2016 7.343 7.429 7.163 7.327 67,758 -0.02(-0.32%)
May 04, 2016 7.304 7.406 7.022 7.351 115,038 +0.00(+0.00%)
May 03, 2016 7.382 7.382 7.249 7.351 56,520 -0.08(-1.05%)
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.