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 (%)
Feb 27, 2015 5.980 6.026 5.938 5.972 20,121 +0.03(+0.51%)
Feb 26, 2015 5.922 5.980 5.912 5.942 10,279 -0.06(-1.01%)
Feb 25, 2015 5.988 6.026 5.988 6.003 8,235 -0.05(-0.88%)
Feb 24, 2015 6.018 6.056 5.950 6.056 6,831 +0.04(+0.63%)
Feb 23, 2015 5.972 6.026 5.935 6.018 27,585 -0.03(-0.50%)
Feb 20, 2015 5.950 6.048 5.866 6.048 31,396 -0.01(-0.13%)
Feb 19, 2015 6.026 6.056 5.950 6.056 10,584 +0.02(+0.38%)
Feb 18, 2015 6.018 6.048 5.935 6.033 19,276 -0.02(-0.38%)
Feb 17, 2015 5.942 6.056 5.904 6.056 57,742 +0.09(+1.52%)
Feb 13, 2015 5.897 5.965 5.965 5.965 34,831 +0.04(+0.64%)
Feb 12, 2015 5.912 5.927 5.874 5.927 76,488 +0.02(+0.39%)
Feb 11, 2015 5.760 5.904 5.760 5.904 30,314 +0.11(+1.83%)
Feb 10, 2015 5.768 5.798 5.760 5.798 22,560 +0.01(+0.13%)
Feb 09, 2015 5.760 5.791 5.760 5.791 1,687 -0.02(-0.39%)
Feb 06, 2015 5.669 5.813 5.669 5.813 4,536 +0.02(+0.39%)
Feb 05, 2015 5.639 5.791 5.639 5.791 8,131 +0.15(+2.69%)
Feb 04, 2015 5.631 5.647 5.556 5.639 8,225 -0.03(-0.53%)
Feb 03, 2015 5.624 5.783 5.594 5.669 9,664 +0.08(+1.49%)
Feb 02, 2015 5.647 5.707 5.374 5.586 21,338 -0.12(-2.12%)
Jan 30, 2015 5.866 5.866 5.707 5.707 12,593 -0.08(-1.44%)
Jan 29, 2015 5.897 6.003 5.722 5.791 34,618 -0.02(-0.26%)
Jan 28, 2015 5.791 5.912 5.791 5.806 77,028 +0.03(+0.52%)
Jan 27, 2015 5.722 5.783 5.654 5.775 2,638 +0.09(+1.60%)
Jan 26, 2015 5.760 5.904 5.684 5.684 72,831 -0.08(-1.32%)
Jan 23, 2015 5.775 5.791 5.684 5.760 5,673 +0.01(+0.13%)
Jan 22, 2015 6.017 6.017 5.684 5.753 85,955 -0.16(-2.69%)
Jan 21, 2015 5.912 5.912 5.813 5.912 15,829 +0.11(+1.83%)
Jan 20, 2015 5.836 5.859 5.700 5.806 34,049 -0.04(-0.65%)
Jan 16, 2015 5.972 5.972 5.844 5.844 8,192 +0.00(+0.00%)
Jan 15, 2015 5.806 6.010 5.806 5.844 7,841 -0.12(-2.03%)
Jan 14, 2015 6.041 6.041 5.798 5.965 6,391 +0.06(+1.03%)
Jan 13, 2015 5.919 5.988 5.882 5.904 34,088 +0.02(+0.39%)
Jan 12, 2015 6.010 6.026 5.844 5.882 43,727 -0.16(-2.63%)
Jan 09, 2015 6.010 6.124 6.010 6.041 23,590 -0.09(-1.48%)
Jan 08, 2015 6.003 6.215 6.003 6.132 16,923 -0.01(-0.12%)
Jan 07, 2015 6.162 6.223 6.086 6.139 71,382 -0.09(-1.46%)
Jan 06, 2015 6.048 6.329 6.048 6.230 42,025 -0.07(-1.08%)
Jan 05, 2015 6.389 6.404 6.260 6.298 27,492 -0.08(-1.31%)
Jan 02, 2015 6.374 6.389 6.351 6.382 11,382 +0.05(+0.84%)
Dec 31, 2014 6.329 6.329 6.329 6.329 20,978 +0.03(+0.48%)
Dec 30, 2014 6.359 6.404 6.291 6.298 10,263 +0.00(+0.00%)
Dec 29, 2014 6.268 6.374 6.223 6.298 4,848 +0.03(+0.48%)
Dec 26, 2014 6.336 6.336 6.215 6.268 8,466 +0.01(+0.12%)
Dec 24, 2014 6.200 6.260 6.260 6.260 18,999 -0.01(-0.12%)
Dec 23, 2014 6.336 6.389 6.245 6.268 15,110 -0.01(-0.12%)
Dec 22, 2014 6.420 6.420 6.215 6.276 18,088 -0.17(-2.59%)
Dec 19, 2014 6.185 6.442 6.177 6.442 18,995 +0.30(+4.94%)
Dec 18, 2014 6.329 6.329 6.101 6.139 15,281 -0.14(-2.29%)
Dec 17, 2014 6.276 6.317 6.245 6.283 4,838 +0.01(+0.12%)
Dec 16, 2014 6.321 6.321 6.215 6.276 2,715 +0.06(+0.98%)
Dec 15, 2014 6.185 6.329 6.139 6.215 26,325 +0.01(+0.12%)
Dec 12, 2014 6.260 6.260 6.079 6.207 10,032 -0.07(-1.16%)
Dec 11, 2014 6.139 6.321 6.094 6.280 5,982 +0.19(+3.06%)
Dec 10, 2014 6.223 6.329 6.094 6.094 3,372 -0.14(-2.19%)
Dec 09, 2014 6.230 6.366 6.230 6.230 15,181 -0.04(-0.60%)
Dec 08, 2014 6.230 6.275 6.230 6.268 12,816 -0.04(-0.60%)
Dec 05, 2014 6.381 6.381 6.306 6.306 3,638 -0.01(-0.12%)
Dec 04, 2014 6.323 6.381 6.306 6.313 18,757 -0.04(-0.59%)
Dec 03, 2014 6.419 6.419 6.328 6.351 25,582 -0.07(-1.06%)
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.