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: 3:41 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 (%)
May 29, 2015 6.111 6.187 6.111 6.119 15,422 -0.05(-0.86%)
May 28, 2015 6.149 6.179 6.119 6.172 29,930 +0.08(+1.37%)
May 27, 2015 6.187 6.202 6.088 6.088 49,430 -0.07(-1.11%)
May 26, 2015 6.164 6.187 6.157 6.157 9,691 -0.02(-0.37%)
May 22, 2015 6.164 6.179 6.179 6.179 6,191 +0.02(+0.25%)
May 21, 2015 6.187 6.187 6.149 6.164 7,205 +0.02(+0.25%)
May 20, 2015 6.149 6.179 6.149 6.149 5,740 +0.00(+0.00%)
May 19, 2015 6.175 6.179 6.120 6.149 10,386 -0.04(-0.61%)
May 18, 2015 6.169 6.187 6.161 6.187 4,595 -0.01(-0.12%)
May 15, 2015 6.172 6.195 6.149 6.195 889 +0.05(+0.74%)
May 14, 2015 6.111 6.225 6.111 6.149 8,713 +0.00(+0.00%)
May 13, 2015 6.126 6.183 6.119 6.149 28,197 -0.02(-0.25%)
May 12, 2015 6.187 6.187 6.164 6.164 1,680 +0.03(+0.49%)
May 11, 2015 6.212 6.225 6.134 6.134 9,511 -0.05(-0.74%)
May 08, 2015 6.126 6.225 6.126 6.179 65,322 -0.01(-0.12%)
May 07, 2015 6.126 6.210 6.126 6.187 5,913 -0.05(-0.85%)
May 06, 2015 6.164 6.271 6.164 6.240 10,846 +0.02(+0.24%)
May 05, 2015 6.263 6.263 6.225 6.225 6,640 +0.00(+0.00%)
May 04, 2015 6.286 6.293 6.225 6.225 14,470 -0.05(-0.73%)
May 01, 2015 6.278 6.331 6.271 6.271 6,616 -0.01(-0.12%)
Apr 30, 2015 6.339 6.339 6.271 6.278 3,476 -0.03(-0.48%)
Apr 29, 2015 6.271 6.354 6.263 6.309 8,734 +0.04(+0.61%)
Apr 28, 2015 6.271 6.354 6.271 6.271 28,877 +0.07(+1.16%)
Apr 27, 2015 6.324 6.324 6.198 6.198 6,521 -0.19(-3.03%)
Apr 24, 2015 6.204 6.392 6.204 6.392 10,074 +0.24(+3.95%)
Apr 23, 2015 6.187 6.346 6.149 6.149 12,004 -0.09(-1.46%)
Apr 22, 2015 6.392 6.392 6.187 6.240 48,056 -0.03(-0.48%)
Apr 21, 2015 6.392 6.407 6.204 6.271 5,931 +0.02(+0.24%)
Apr 20, 2015 6.157 6.400 6.157 6.255 36,938 +0.11(+1.73%)
Apr 17, 2015 6.149 6.172 6.149 6.149 4,531 +0.03(+0.50%)
Apr 16, 2015 6.204 6.255 6.088 6.119 99,199 -0.10(-1.59%)
Apr 15, 2015 6.187 6.272 6.187 6.217 16,327 +0.02(+0.37%)
Apr 14, 2015 6.201 6.225 6.187 6.195 5,622 -0.02(-0.36%)
Apr 13, 2015 6.210 6.240 6.205 6.217 6,405 +0.00(+0.00%)
Apr 10, 2015 6.217 6.230 6.195 6.217 1,052 -0.02(-0.24%)
Apr 09, 2015 6.104 6.233 6.035 6.233 26,725 +0.05(+0.74%)
Apr 08, 2015 6.119 6.309 6.111 6.187 20,947 -0.22(-3.41%)
Apr 07, 2015 6.370 6.406 6.362 6.406 17,862 +0.06(+0.93%)
Apr 06, 2015 6.377 6.407 6.346 6.346 24,242 -0.05(-0.83%)
Apr 02, 2015 6.278 6.400 6.400 6.400 32,668 +0.14(+2.31%)
Apr 01, 2015 6.248 6.255 6.179 6.255 23,414 +0.04(+0.61%)
Mar 31, 2015 6.240 6.263 6.073 6.217 67,255 +0.00(+0.00%)
Mar 30, 2015 6.156 6.217 6.156 6.217 6,059 +0.07(+1.11%)
Mar 27, 2015 6.149 6.157 6.149 6.149 7,761 -0.01(-0.23%)
Mar 26, 2015 6.129 6.202 6.129 6.163 7,065 +0.04(+0.72%)
Mar 25, 2015 6.073 6.157 6.073 6.119 87,582 +0.00(+0.00%)
Mar 24, 2015 6.096 6.202 6.096 6.119 20,580 -0.07(-1.10%)
Mar 23, 2015 6.073 6.195 6.073 6.187 6,147 +0.11(+1.75%)
Mar 20, 2015 6.100 6.104 6.059 6.081 27,288 +0.00(+0.00%)
Mar 19, 2015 6.111 6.111 6.081 6.081 11,275 -0.02(-0.25%)
Mar 18, 2015 6.082 6.149 6.073 6.096 4,763 +0.00(+0.00%)
Mar 17, 2015 6.043 6.104 6.035 6.096 14,748 +0.03(+0.50%)
Mar 16, 2015 6.053 6.073 6.035 6.066 12,456 +0.00(+0.00%)
Mar 13, 2015 6.119 6.126 6.035 6.066 14,617 -0.07(-1.11%)
Mar 12, 2015 6.187 6.187 6.134 6.134 6,043 -0.02(-0.37%)
Mar 11, 2015 6.210 6.225 6.157 6.157 4,422 +0.02(+0.37%)
Mar 10, 2015 6.126 6.194 6.058 6.134 21,355 -0.02(-0.25%)
Mar 09, 2015 6.134 6.217 6.066 6.149 11,026 +0.02(+0.37%)
Mar 06, 2015 6.089 6.134 6.020 6.126 21,375 +0.09(+1.50%)
Mar 05, 2015 6.104 6.104 6.036 6.036 21,802 -0.03(-0.50%)
Mar 04, 2015 6.051 6.134 6.020 6.066 15,642 +0.02(+0.38%)
Mar 03, 2015 5.847 6.043 5.847 6.043 13,236 +0.11(+1.78%)
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.