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

Farmers Natl Banc Cp (NQ: FMNB )

12.48 +0.13 (+1.07%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 6, 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 (%)
Apr 29, 2016 7.226 7.339 7.195 7.273 37,060 +0.01(+0.11%)
Apr 28, 2016 7.132 7.273 7.132 7.265 19,452 +0.00(+0.00%)
Apr 27, 2016 7.140 7.265 7.140 7.265 28,229 +0.01(+0.11%)
Apr 26, 2016 7.195 7.265 7.149 7.257 71,907 +0.09(+1.31%)
Apr 25, 2016 7.046 7.195 7.007 7.164 70,365 +0.10(+1.44%)
Apr 22, 2016 7.038 7.179 6.976 7.062 51,076 +0.02(+0.33%)
Apr 21, 2016 7.195 7.195 6.827 7.038 59,045 +0.00(+0.00%)
Apr 20, 2016 7.124 7.124 7.015 7.038 35,505 -0.01(-0.11%)
Apr 19, 2016 7.062 7.187 7.007 7.046 29,476 +0.03(+0.45%)
Apr 18, 2016 7.038 7.195 7.015 7.015 35,830 -0.01(-0.11%)
Apr 15, 2016 7.124 7.148 7.023 7.023 35,326 -0.05(-0.77%)
Apr 14, 2016 7.054 7.140 7.054 7.077 40,718 -0.02(-0.22%)
Apr 13, 2016 7.023 7.187 7.023 7.093 50,784 +0.05(+0.78%)
Apr 12, 2016 6.991 7.085 6.991 7.038 37,220 +0.04(+0.56%)
Apr 11, 2016 6.945 7.074 6.945 6.999 41,158 +0.00(+0.00%)
Apr 08, 2016 7.062 7.062 6.984 6.999 39,767 -0.03(-0.44%)
Apr 07, 2016 7.124 7.124 7.015 7.031 28,313 -0.02(-0.33%)
Apr 06, 2016 7.046 7.199 6.977 7.054 63,060 +0.02(+0.22%)
Apr 05, 2016 7.007 7.222 7.007 7.038 51,061 -0.04(-0.55%)
Apr 04, 2016 7.046 7.109 6.991 7.077 38,908 +0.08(+1.12%)
Apr 01, 2016 6.968 7.038 6.968 6.999 23,786 +0.03(+0.45%)
Mar 31, 2016 7.038 7.062 6.812 6.968 55,917 -0.07(-0.94%)
Mar 30, 2016 7.038 7.038 6.960 7.034 35,693 +0.04(+0.62%)
Mar 29, 2016 6.999 7.031 6.991 6.991 25,401 +0.01(+0.11%)
Mar 28, 2016 7.038 7.038 6.757 6.984 10,307 -0.02(-0.33%)
Mar 24, 2016 6.991 7.007 7.007 7.007 15,728 -0.02(-0.33%)
Mar 23, 2016 6.952 7.038 6.663 7.031 32,681 +0.02(+0.22%)
Mar 22, 2016 6.913 7.031 6.898 7.015 27,732 +0.04(+0.56%)
Mar 21, 2016 7.038 7.038 6.905 6.976 9,741 -0.02(-0.34%)
Mar 18, 2016 7.023 7.031 6.945 6.999 42,698 +0.01(+0.11%)
Mar 17, 2016 6.921 6.999 6.866 6.991 17,105 +0.03(+0.45%)
Mar 16, 2016 6.945 7.007 6.921 6.960 46,171 -0.03(-0.45%)
Mar 15, 2016 6.866 7.031 6.866 6.991 32,981 +0.07(+1.02%)
Mar 14, 2016 6.812 6.929 6.812 6.921 15,352 +0.08(+1.14%)
Mar 11, 2016 6.788 6.882 6.741 6.843 33,724 +0.04(+0.57%)
Mar 10, 2016 6.733 6.843 6.733 6.804 35,154 -0.02(-0.34%)
Mar 09, 2016 6.726 6.835 6.710 6.827 63,972 +0.18(+2.71%)
Mar 08, 2016 6.741 6.811 6.640 6.647 18,905 -0.11(-1.61%)
Mar 07, 2016 6.663 6.756 6.663 6.756 27,936 +0.10(+1.52%)
Mar 04, 2016 6.725 6.725 6.624 6.655 58,268 +0.04(+0.59%)
Mar 03, 2016 6.710 6.733 6.570 6.616 36,514 -0.08(-1.16%)
Mar 02, 2016 6.686 6.733 6.663 6.694 16,472 +0.00(+0.00%)
Mar 01, 2016 6.663 6.710 6.601 6.694 28,211 +0.08(+1.18%)
Feb 29, 2016 6.601 6.733 6.577 6.616 52,525 +0.05(+0.83%)
Feb 26, 2016 6.422 6.616 6.422 6.562 63,791 +0.01(+0.12%)
Feb 25, 2016 6.538 6.616 6.461 6.554 60,172 +0.02(+0.36%)
Feb 24, 2016 6.461 6.562 6.437 6.531 29,644 +0.07(+1.08%)
Feb 23, 2016 6.398 6.499 6.355 6.461 82,400 +0.02(+0.36%)
Feb 22, 2016 6.453 6.461 6.391 6.437 28,505 +0.03(+0.49%)
Feb 19, 2016 6.383 6.507 6.383 6.406 27,914 -0.03(-0.48%)
Feb 18, 2016 6.367 6.492 6.367 6.437 12,506 -0.01(-0.12%)
Feb 17, 2016 6.562 6.562 6.398 6.445 20,356 -0.06(-0.96%)
Feb 16, 2016 6.468 6.538 6.401 6.507 33,242 +0.08(+1.21%)
Feb 12, 2016 6.367 6.429 6.429 6.429 25,308 +0.10(+1.60%)
Feb 11, 2016 6.383 6.414 6.309 6.328 12,475 -0.11(-1.69%)
Feb 10, 2016 6.429 6.468 6.375 6.437 27,496 -0.01(-0.12%)
Feb 09, 2016 6.429 6.461 6.282 6.445 22,453 +0.05(+0.73%)
Feb 08, 2016 6.406 6.461 6.391 6.398 5,393 -0.07(-1.08%)
Feb 05, 2016 6.461 6.468 6.429 6.468 6,837 +0.00(+0.00%)
Feb 04, 2016 6.453 6.468 6.398 6.468 14,239 +0.05(+0.85%)
Feb 03, 2016 6.476 6.476 6.398 6.414 11,121 -0.05(-0.84%)
Feb 02, 2016 6.429 6.468 6.414 6.468 48,679 +0.03(+0.48%)
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.