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

Farmers Natl Banc Cp (NQ: FMNB )

12.29 -0.07 (-0.61%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 28, 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 (%)
Dec 31, 2015 6.638 6.708 6.708 6.708 111,023 +0.08(+1.18%)
Dec 30, 2015 6.568 6.693 6.560 6.630 129,764 +0.03(+0.47%)
Dec 29, 2015 6.513 6.669 6.482 6.599 101,146 +0.16(+2.42%)
Dec 28, 2015 6.373 6.490 6.349 6.443 44,710 +0.10(+1.60%)
Dec 24, 2015 6.303 6.342 6.342 6.342 15,127 +0.06(+0.99%)
Dec 23, 2015 6.287 6.427 6.193 6.279 15,953 -0.02(-0.37%)
Dec 22, 2015 6.373 6.373 6.209 6.303 17,986 -0.04(-0.61%)
Dec 21, 2015 6.412 6.505 6.279 6.342 31,522 -0.11(-1.69%)
Dec 18, 2015 6.381 6.474 6.279 6.451 477,808 +0.02(+0.36%)
Dec 17, 2015 6.295 6.576 6.256 6.427 80,117 +0.05(+0.73%)
Dec 16, 2015 6.342 6.412 6.240 6.381 65,406 +0.06(+0.99%)
Dec 15, 2015 6.123 6.435 6.119 6.318 112,191 +0.16(+2.66%)
Dec 14, 2015 6.037 6.256 5.928 6.154 94,165 +0.09(+1.54%)
Dec 11, 2015 6.045 6.100 6.002 6.061 64,506 -0.01(-0.13%)
Dec 10, 2015 6.217 6.310 6.045 6.069 100,785 -0.10(-1.64%)
Dec 09, 2015 6.303 6.342 6.061 6.170 53,542 -0.09(-1.49%)
Dec 08, 2015 6.326 6.411 6.225 6.264 113,282 -0.09(-1.35%)
Dec 07, 2015 6.481 6.504 6.326 6.349 78,678 -0.18(-2.74%)
Dec 04, 2015 6.473 6.590 6.427 6.528 19,811 +0.01(+0.12%)
Dec 03, 2015 6.543 6.543 6.450 6.520 18,434 +0.02(+0.36%)
Dec 02, 2015 6.403 6.528 6.403 6.497 26,814 -0.08(-1.18%)
Dec 01, 2015 6.543 6.590 6.489 6.574 12,697 +0.04(+0.59%)
Nov 30, 2015 6.411 6.535 6.411 6.535 49,299 +0.09(+1.45%)
Nov 27, 2015 6.419 6.528 6.411 6.442 15,484 -0.03(-0.48%)
Nov 25, 2015 6.473 6.473 6.473 6.473 10,423 -0.04(-0.60%)
Nov 24, 2015 6.450 6.543 6.403 6.512 13,288 +0.06(+0.96%)
Nov 23, 2015 6.450 6.520 6.388 6.450 78,715 -0.09(-1.31%)
Nov 20, 2015 6.551 6.605 6.380 6.535 50,064 +0.05(+0.72%)
Nov 19, 2015 6.466 6.590 6.466 6.489 55,578 -0.01(-0.12%)
Nov 18, 2015 6.458 6.520 6.450 6.497 39,262 +0.02(+0.36%)
Nov 17, 2015 6.442 6.481 6.396 6.473 29,242 +0.07(+1.09%)
Nov 16, 2015 6.450 6.528 6.403 6.403 8,450 -0.11(-1.67%)
Nov 13, 2015 6.450 6.564 6.372 6.512 21,935 +0.13(+2.07%)
Nov 12, 2015 6.434 6.489 6.372 6.380 5,809 -0.05(-0.73%)
Nov 11, 2015 6.489 6.520 6.411 6.427 4,444 -0.06(-0.96%)
Nov 10, 2015 6.380 6.497 6.380 6.489 8,677 +0.08(+1.21%)
Nov 09, 2015 6.450 6.450 6.399 6.411 21,781 +0.00(+0.00%)
Nov 06, 2015 6.481 6.523 6.411 6.411 15,481 -0.11(-1.67%)
Nov 05, 2015 6.450 6.567 6.450 6.520 9,599 +0.05(+0.72%)
Nov 04, 2015 6.460 6.489 6.442 6.473 14,089 +0.04(+0.60%)
Nov 03, 2015 6.489 6.489 6.403 6.434 20,187 -0.00(-0.06%)
Nov 02, 2015 6.598 6.598 6.427 6.438 7,787 +0.03(+0.42%)
Oct 30, 2015 6.411 6.450 6.380 6.411 21,978 +0.01(+0.12%)
Oct 29, 2015 6.380 6.481 6.380 6.403 20,159 +0.02(+0.37%)
Oct 28, 2015 6.365 6.497 6.365 6.380 13,377 -0.01(-0.12%)
Oct 27, 2015 6.497 6.567 6.365 6.388 38,644 -0.10(-1.50%)
Oct 26, 2015 6.613 6.621 6.403 6.485 44,334 -0.14(-2.05%)
Oct 23, 2015 6.605 6.621 6.559 6.621 16,455 +0.02(+0.24%)
Oct 22, 2015 6.637 6.637 6.605 6.605 20,997 -0.03(-0.47%)
Oct 21, 2015 6.605 6.637 6.434 6.637 22,085 +0.03(+0.47%)
Oct 20, 2015 6.605 6.637 6.543 6.605 38,742 +0.03(+0.47%)
Oct 16, 2015 6.582 6.574 6.574 6.574 245 -0.02(-0.24%)
Oct 15, 2015 6.489 6.598 6.489 6.590 25,372 +0.12(+1.92%)
Oct 14, 2015 6.512 6.543 6.318 6.466 20,278 -0.10(-1.54%)
Oct 13, 2015 6.605 6.605 6.559 6.567 10,716 -0.08(-1.17%)
Oct 12, 2015 6.644 6.730 6.543 6.644 20,160 +0.04(+0.59%)
Oct 09, 2015 6.442 6.706 6.403 6.605 199,360 +0.14(+2.16%)
Oct 08, 2015 6.372 6.477 6.372 6.466 22,193 +0.09(+1.46%)
Oct 07, 2015 6.419 6.419 6.326 6.372 8,265 -0.02(-0.36%)
Oct 06, 2015 6.427 6.450 6.351 6.396 9,772 +0.03(+0.49%)
Oct 05, 2015 6.574 6.625 6.334 6.365 30,123 -0.29(-4.32%)
Oct 02, 2015 6.473 6.722 6.279 6.652 103,094 +0.12(+1.90%)
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.