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

Farmers Natl Banc Corp (NQ: FMNB )

12.08 -0.09 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 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%)
Dec 01, 2014 6.351 6.419 6.419 6.419 101 +0.05(+0.71%)
Nov 28, 2014 6.245 6.374 6.230 6.374 3,567 +0.09(+1.44%)
Nov 26, 2014 6.238 6.283 6.283 6.283 5,296 +0.05(+0.73%)
Nov 25, 2014 6.276 6.381 6.238 6.238 4,949 -0.02(-0.24%)
Nov 24, 2014 6.396 6.396 6.253 6.253 1,007 -0.14(-2.24%)
Nov 21, 2014 6.411 6.419 6.366 6.396 11,233 +0.11(+1.80%)
Nov 20, 2014 6.381 6.404 6.283 6.283 4,633 -0.05(-0.83%)
Nov 19, 2014 6.192 6.336 6.192 6.336 52,625 +0.11(+1.70%)
Nov 18, 2014 6.343 6.343 6.201 6.230 4,961 -0.08(-1.31%)
Nov 17, 2014 6.351 6.396 6.283 6.313 4,475 -0.09(-1.39%)
Nov 14, 2014 6.381 6.404 6.283 6.402 10,800 +0.08(+1.29%)
Nov 13, 2014 6.494 6.494 6.275 6.321 15,442 -0.08(-1.30%)
Nov 12, 2014 6.411 6.411 6.381 6.404 17,909 +0.04(+0.59%)
Nov 11, 2014 6.313 6.366 6.313 6.366 19,334 +0.05(+0.84%)
Nov 10, 2014 6.245 6.555 6.238 6.313 14,371 +0.08(+1.21%)
Nov 07, 2014 6.208 6.238 6.208 6.238 6,602 +0.01(+0.12%)
Nov 06, 2014 6.215 6.230 6.192 6.230 9,524 +0.05(+0.86%)
Nov 05, 2014 5.664 6.177 5.664 6.177 7,332 +0.02(+0.25%)
Nov 04, 2014 6.124 6.177 6.124 6.162 13,538 +0.04(+0.62%)
Nov 03, 2014 6.087 6.124 6.017 6.124 13,304 +0.01(+0.12%)
Oct 31, 2014 6.117 6.117 6.094 6.117 4,396 +0.03(+0.43%)
Oct 30, 2014 6.041 6.102 5.800 6.090 12,480 +0.10(+1.70%)
Oct 29, 2014 6.117 6.117 5.989 5.989 7,271 -0.08(-1.37%)
Oct 28, 2014 5.800 6.079 5.800 6.072 6,892 +0.33(+5.79%)
Oct 27, 2014 5.702 5.853 5.679 5.739 91,443 +0.06(+1.06%)
Oct 24, 2014 5.702 5.702 5.671 5.679 31,759 +0.02(+0.27%)
Oct 23, 2014 5.664 5.739 5.664 5.664 14,204 +0.00(+0.00%)
Oct 22, 2014 5.739 5.747 5.664 5.664 43,991 -0.06(-1.06%)
Oct 21, 2014 5.724 5.739 5.702 5.724 10,522 +0.00(+0.00%)
Oct 20, 2014 5.671 5.770 5.671 5.724 16,461 +0.05(+0.80%)
Oct 17, 2014 5.626 5.686 5.626 5.679 37,668 +0.02(+0.40%)
Oct 16, 2014 5.588 5.664 5.588 5.656 33,261 +0.01(+0.13%)
Oct 15, 2014 5.694 5.694 5.641 5.649 23,027 -0.20(-3.45%)
Oct 14, 2014 5.853 5.853 5.803 5.850 22,678 +0.03(+0.48%)
Oct 13, 2014 6.034 6.034 5.822 5.822 25,298 -0.12(-2.03%)
Oct 10, 2014 5.958 5.989 5.943 5.943 16,013 -0.09(-1.50%)
Oct 09, 2014 5.996 6.034 5.936 6.034 48,096 -0.01(-0.12%)
Oct 08, 2014 6.049 6.049 6.014 6.041 7,016 -0.01(-0.12%)
Oct 07, 2014 5.966 6.049 5.966 6.049 725 +0.05(+0.75%)
Oct 06, 2014 6.049 6.049 5.966 6.004 10,953 -0.04(-0.62%)
Oct 03, 2014 6.034 6.049 5.989 6.041 16,278 +0.00(+0.00%)
Oct 02, 2014 6.011 6.079 5.966 6.041 20,473 +0.01(+0.13%)
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.