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

Farmers Natl Banc Cp (NQ: FMNB )

12.51 +0.16 (+1.30%)
Streaming Delayed Price Updated: 11:12 AM 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 30, 2014 5.725 5.827 5.725 5.801 30,975 +0.06(+1.06%)
Apr 29, 2014 5.723 5.748 5.679 5.740 14,766 +0.02(+0.40%)
Apr 28, 2014 5.808 5.823 5.672 5.717 15,350 -0.00(-0.04%)
Apr 25, 2014 5.717 5.725 5.657 5.720 51,652 -0.01(-0.09%)
Apr 24, 2014 5.649 5.755 5.649 5.725 7,278 -0.03(-0.53%)
Apr 23, 2014 5.801 5.801 5.695 5.755 28,178 -0.07(-1.17%)
Apr 22, 2014 5.853 5.853 5.714 5.823 3,360 -0.03(-0.52%)
Apr 21, 2014 5.869 5.869 5.748 5.854 34,308 +0.02(+0.26%)
Apr 17, 2014 5.823 5.839 5.839 5.839 3,165 +0.02(+0.39%)
Apr 16, 2014 5.710 5.816 5.657 5.816 9,039 +0.11(+1.86%)
Apr 15, 2014 5.657 5.786 5.657 5.710 7,821 -0.08(-1.44%)
Apr 14, 2014 5.664 5.831 5.649 5.793 9,292 +0.14(+2.41%)
Apr 11, 2014 5.657 5.755 5.649 5.657 56,670 -0.07(-1.19%)
Apr 10, 2014 5.702 5.839 5.687 5.725 8,349 -0.06(-1.05%)
Apr 09, 2014 5.687 5.816 5.687 5.786 14,302 +0.02(+0.26%)
Apr 08, 2014 5.748 5.831 5.748 5.770 13,289 +0.05(+0.93%)
Apr 07, 2014 5.695 5.732 5.687 5.717 8,572 -0.02(-0.26%)
Apr 04, 2014 5.672 5.793 5.664 5.732 21,123 -0.09(-1.56%)
Apr 03, 2014 5.763 5.846 5.763 5.823 43,275 -0.02(-0.26%)
Apr 02, 2014 5.839 5.846 5.786 5.839 8,945 +0.01(+0.13%)
Apr 01, 2014 5.748 5.861 5.748 5.831 15,797 +0.01(+0.13%)
Mar 31, 2014 5.877 5.877 5.814 5.823 31,765 +0.05(+0.92%)
Mar 28, 2014 5.831 5.831 5.725 5.770 26,797 +0.02(+0.26%)
Mar 27, 2014 5.809 5.809 5.679 5.755 3,442 -0.08(-1.30%)
Mar 26, 2014 5.808 5.868 5.763 5.831 8,796 +0.05(+0.79%)
Mar 25, 2014 5.679 5.786 5.657 5.786 10,207 +0.11(+2.00%)
Mar 24, 2014 5.649 5.672 5.649 5.672 4,576 -0.02(-0.27%)
Mar 21, 2014 5.649 5.687 5.642 5.687 11,824 +0.08(+1.35%)
Mar 20, 2014 5.619 5.641 5.611 5.611 6,543 -0.03(-0.54%)
Mar 19, 2014 5.581 5.695 5.581 5.641 15,393 +0.06(+1.09%)
Mar 18, 2014 5.596 5.649 5.497 5.581 20,111 -0.02(-0.27%)
Mar 17, 2014 5.625 5.687 5.535 5.596 10,378 -0.05(-0.90%)
Mar 14, 2014 5.679 5.679 5.647 5.647 3,828 -0.03(-0.58%)
Mar 13, 2014 5.651 5.687 5.649 5.679 18,854 +0.02(+0.27%)
Mar 12, 2014 5.664 5.664 5.641 5.664 1,233 +0.04(+0.65%)
Mar 11, 2014 5.664 5.664 5.628 5.628 8,237 +0.00(+0.02%)
Mar 10, 2014 5.664 5.664 5.604 5.626 9,893 -0.02(-0.40%)
Mar 07, 2014 5.490 5.649 5.490 5.649 14,425 +0.12(+2.19%)
Mar 06, 2014 5.506 5.550 5.351 5.528 51,038 +0.00(+0.00%)
Mar 05, 2014 5.589 5.589 5.528 5.528 10,611 -0.11(-2.03%)
Mar 04, 2014 5.664 5.664 5.604 5.643 45,095 +0.05(+0.84%)
Mar 03, 2014 5.626 5.626 5.596 5.596 10,415 +0.01(+0.14%)
Feb 28, 2014 5.657 5.657 5.589 5.589 11,922 -0.02(-0.27%)
Feb 27, 2014 5.619 5.626 5.588 5.604 5,965 -0.01(-0.13%)
Feb 26, 2014 5.581 5.611 5.581 5.611 5,116 +0.03(+0.54%)
Feb 25, 2014 5.604 5.611 5.521 5.581 5,352 -0.03(-0.54%)
Feb 24, 2014 5.570 5.611 5.528 5.611 8,240 +0.05(+0.88%)
Feb 21, 2014 5.619 5.629 5.562 5.562 11,594 -0.04(-0.74%)
Feb 20, 2014 5.460 5.611 5.407 5.604 49,772 +0.14(+2.63%)
Feb 19, 2014 5.400 5.468 5.400 5.460 23,670 +0.03(+0.56%)
Feb 18, 2014 5.407 5.438 5.385 5.430 37,791 +0.05(+0.84%)
Feb 14, 2014 5.385 5.385 5.385 5.385 7,150 +0.00(+0.00%)
Feb 13, 2014 5.294 5.400 5.294 5.385 29,848 +0.08(+1.57%)
Feb 12, 2014 5.324 5.324 5.294 5.302 648 -0.01(-0.14%)
Feb 11, 2014 5.287 5.339 5.279 5.309 7,417 +0.05(+1.01%)
Feb 10, 2014 5.249 5.287 5.249 5.256 28,076 +0.01(+0.14%)
Feb 07, 2014 5.234 5.308 5.211 5.249 39,890 +0.02(+0.43%)
Feb 06, 2014 5.256 5.324 5.211 5.226 9,802 +0.00(+0.00%)
Feb 05, 2014 5.203 5.233 5.173 5.226 11,725 -0.08(-1.56%)
Feb 04, 2014 5.400 5.430 5.090 5.309 39,478 -0.11(-1.95%)
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.