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

Farmers Natl Banc Cp (NQ: FMNB )

12.17 +0.28 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2016 7.637 7.746 7.575 7.722 170,305 +0.09(+1.12%)
Aug 30, 2016 7.474 7.664 7.474 7.637 69,067 +0.14(+1.86%)
Aug 29, 2016 7.366 7.505 7.265 7.498 520,442 +0.17(+2.33%)
Aug 26, 2016 7.258 7.459 7.258 7.327 32,666 +0.05(+0.64%)
Aug 25, 2016 7.320 7.443 7.273 7.281 56,460 -0.08(-1.05%)
Aug 24, 2016 7.358 7.382 7.296 7.358 109,893 +0.01(+0.11%)
Aug 23, 2016 7.358 7.428 7.327 7.351 33,789 -0.02(-0.32%)
Aug 22, 2016 7.289 7.459 7.289 7.374 38,964 -0.05(-0.73%)
Aug 19, 2016 7.374 7.436 7.273 7.428 83,503 +0.07(+0.95%)
Aug 18, 2016 7.312 7.382 7.273 7.358 26,125 +0.03(+0.42%)
Aug 17, 2016 7.374 7.436 7.265 7.327 23,601 -0.02(-0.21%)
Aug 16, 2016 7.281 7.382 7.219 7.343 37,456 +0.02(+0.32%)
Aug 15, 2016 7.320 7.420 7.258 7.320 75,905 -0.06(-0.84%)
Aug 12, 2016 7.505 7.505 7.343 7.382 42,660 -0.09(-1.14%)
Aug 11, 2016 7.366 7.645 7.281 7.467 78,443 +0.08(+1.05%)
Aug 10, 2016 7.544 7.544 7.312 7.389 35,248 -0.12(-1.65%)
Aug 09, 2016 7.389 7.552 7.322 7.513 56,669 +0.17(+2.32%)
Aug 08, 2016 6.894 7.502 6.894 7.343 72,011 +0.04(+0.53%)
Aug 05, 2016 7.351 7.467 7.196 7.304 61,730 -0.05(-0.74%)
Aug 04, 2016 7.296 7.366 7.060 7.358 28,813 +0.12(+1.60%)
Aug 03, 2016 7.234 7.397 7.052 7.242 50,809 -0.03(-0.43%)
Aug 02, 2016 7.536 7.567 7.265 7.273 43,856 -0.29(-3.79%)
Aug 01, 2016 7.413 7.598 7.405 7.560 89,497 +0.16(+2.20%)
Jul 29, 2016 7.281 7.451 7.079 7.397 371,298 +0.10(+1.38%)
Jul 28, 2016 7.389 7.389 7.281 7.296 56,078 -0.08(-1.05%)
Jul 27, 2016 7.382 7.459 7.126 7.374 68,834 -0.02(-0.31%)
Jul 26, 2016 7.320 7.436 7.289 7.397 71,984 -0.14(-1.85%)
Jul 25, 2016 7.265 7.583 6.994 7.536 82,581 +0.12(+1.57%)
Jul 22, 2016 7.079 7.420 7.002 7.420 67,211 +0.34(+4.81%)
Jul 21, 2016 6.925 7.087 6.917 7.079 133,449 +0.19(+2.81%)
Jul 20, 2016 6.839 6.971 6.839 6.886 52,850 +0.00(+0.00%)
Jul 19, 2016 6.917 6.932 6.847 6.886 36,314 -0.02(-0.22%)
Jul 18, 2016 6.824 6.940 6.824 6.901 41,217 +0.01(+0.11%)
Jul 15, 2016 6.940 6.940 6.855 6.894 67,907 -0.01(-0.11%)
Jul 14, 2016 6.894 6.932 6.847 6.901 84,913 +0.04(+0.56%)
Jul 13, 2016 6.901 6.994 6.824 6.863 65,694 -0.06(-0.89%)
Jul 12, 2016 6.870 7.070 6.863 6.925 104,942 +0.01(+0.11%)
Jul 11, 2016 6.824 6.971 6.715 6.917 76,317 +0.06(+0.90%)
Jul 08, 2016 6.808 6.870 6.785 6.855 94,589 +0.07(+1.03%)
Jul 07, 2016 6.878 6.886 6.731 6.785 55,971 -0.02(-0.23%)
Jul 05, 2016 6.816 6.948 6.754 6.801 97,812 -0.02(-0.23%)
Jul 01, 2016 6.785 6.816 6.816 6.816 139,692 +0.00(+0.00%)
Jun 30, 2016 6.886 7.281 6.801 6.816 177,545 +0.00(+0.00%)
Jun 29, 2016 6.886 7.017 6.684 6.816 165,248 -0.01(-0.11%)
Jun 28, 2016 6.963 7.095 6.801 6.824 123,628 -0.09(-1.34%)
Jun 27, 2016 6.870 7.033 6.700 6.917 161,207 +0.06(+0.90%)
Jun 24, 2016 7.103 7.494 6.816 6.855 3,653,717 -0.37(-5.14%)
Jun 23, 2016 7.002 7.242 6.956 7.227 182,607 +0.26(+3.78%)
Jun 22, 2016 7.048 7.134 6.917 6.963 86,646 +0.02(+0.22%)
Jun 21, 2016 7.072 7.072 6.901 6.948 85,404 +0.00(+0.00%)
Jun 20, 2016 6.994 7.072 6.824 6.948 220,931 +0.03(+0.45%)
Jun 17, 2016 6.870 6.956 6.700 6.917 155,576 +0.02(+0.22%)
Jun 16, 2016 6.832 7.017 6.785 6.901 33,787 +0.11(+1.60%)
Jun 15, 2016 6.793 6.963 6.708 6.793 79,614 -0.04(-0.57%)
Jun 14, 2016 6.828 7.025 6.615 6.832 106,912 +0.10(+1.50%)
Jun 13, 2016 7.087 7.238 6.630 6.731 201,857 -0.41(-5.75%)
Jun 10, 2016 7.048 7.172 7.048 7.141 42,105 +0.02(+0.33%)
Jun 09, 2016 7.048 7.211 6.994 7.118 36,251 -0.04(-0.54%)
Jun 08, 2016 7.087 7.234 7.048 7.157 46,569 +0.08(+1.09%)
Jun 07, 2016 7.126 7.265 7.072 7.079 47,385 -0.06(-0.86%)
Jun 06, 2016 7.095 7.211 7.041 7.141 79,860 +0.04(+0.54%)
Jun 03, 2016 7.149 7.272 7.103 7.103 53,392 -0.05(-0.75%)
Jun 02, 2016 7.187 7.253 7.103 7.157 31,560 -0.07(-0.96%)
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.