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 (%)
Sep 30, 2014 6.004 6.079 5.958 6.034 18,683 +0.11(+1.78%)
Sep 29, 2014 5.940 6.026 5.906 5.928 9,569 +0.02(+0.38%)
Sep 26, 2014 5.875 6.079 5.770 5.905 10,254 -0.09(-1.51%)
Sep 25, 2014 6.064 6.079 5.822 5.996 25,355 -0.08(-1.37%)
Sep 24, 2014 6.102 6.110 6.049 6.079 2,933 -0.01(-0.12%)
Sep 23, 2014 6.087 6.087 6.087 6.087 534 +0.14(+2.28%)
Sep 22, 2014 6.185 6.268 5.951 5.951 20,394 -0.27(-4.37%)
Sep 19, 2014 6.117 6.223 6.041 6.223 22,482 +0.11(+1.73%)
Sep 18, 2014 5.868 6.578 5.867 6.117 132,030 +0.20(+3.45%)
Sep 17, 2014 5.890 5.966 5.890 5.913 69,192 -0.02(-0.25%)
Sep 16, 2014 5.853 5.928 5.853 5.928 6,472 +0.07(+1.16%)
Sep 15, 2014 5.800 5.928 5.785 5.860 17,211 +0.01(+0.13%)
Sep 12, 2014 5.928 5.936 5.800 5.853 80,169 -0.01(-0.13%)
Sep 11, 2014 5.732 5.890 5.724 5.860 15,380 +0.10(+1.70%)
Sep 10, 2014 5.739 5.853 5.739 5.762 21,869 +0.00(+0.00%)
Sep 09, 2014 5.792 5.792 5.762 5.762 11,280 -0.05(-0.91%)
Sep 08, 2014 5.785 5.821 5.694 5.815 33,487 +0.02(+0.32%)
Sep 05, 2014 5.792 5.800 5.785 5.796 10,700 +0.01(+0.25%)
Sep 04, 2014 5.777 5.799 5.727 5.782 20,837 -0.00(-0.02%)
Sep 03, 2014 5.830 5.830 5.777 5.783 9,781 -0.02(-0.29%)
Sep 02, 2014 5.747 5.830 5.747 5.800 14,513 +0.03(+0.52%)
Aug 29, 2014 5.762 5.769 5.769 5.769 8,109 +0.02(+0.26%)
Aug 28, 2014 5.680 5.759 5.680 5.754 8,065 -0.02(-0.26%)
Aug 27, 2014 5.785 5.785 5.739 5.769 5,357 +0.03(+0.52%)
Aug 26, 2014 5.717 5.739 5.649 5.739 7,637 +0.02(+0.39%)
Aug 25, 2014 5.657 5.717 5.657 5.717 53,587 +0.05(+0.80%)
Aug 22, 2014 5.664 5.672 5.664 5.672 14,458 +0.00(+0.00%)
Aug 21, 2014 5.739 5.762 5.664 5.672 16,384 -0.06(-1.05%)
Aug 20, 2014 5.732 5.739 5.713 5.732 8,227 +0.00(+0.00%)
Aug 19, 2014 5.754 5.754 5.732 5.732 43,191 +0.01(+0.13%)
Aug 18, 2014 5.747 5.766 5.672 5.724 12,263 -0.02(-0.39%)
Aug 15, 2014 5.762 5.762 5.739 5.747 18,767 -0.05(-0.78%)
Aug 14, 2014 5.664 5.792 5.664 5.792 74,494 +0.01(+0.13%)
Aug 13, 2014 5.785 5.785 5.785 5.785 6,514 +0.00(+0.00%)
Aug 12, 2014 5.792 5.792 5.762 5.785 9,547 +0.04(+0.65%)
Aug 11, 2014 5.747 5.785 5.679 5.747 6,802 +0.03(+0.53%)
Aug 08, 2014 5.634 5.739 5.634 5.717 46,301 +0.11(+1.88%)
Aug 07, 2014 5.649 5.821 5.589 5.612 20,855 -0.18(-3.12%)
Aug 06, 2014 5.814 5.815 5.694 5.792 17,170 +0.07(+1.18%)
Aug 05, 2014 5.777 5.867 5.604 5.724 7,181 +0.11(+1.87%)
Aug 04, 2014 5.604 5.627 5.604 5.619 15,928 +0.07(+1.22%)
Aug 01, 2014 5.544 5.633 5.521 5.551 20,036 +0.02(+0.27%)
Jul 31, 2014 5.574 5.574 5.536 5.536 9,672 -0.06(-1.08%)
Jul 30, 2014 5.634 5.694 5.566 5.596 15,766 -0.03(-0.53%)
Jul 29, 2014 5.612 5.683 5.612 5.627 7,460 +0.02(+0.40%)
Jul 28, 2014 5.619 5.642 5.604 5.604 37,210 -0.11(-1.97%)
Jul 25, 2014 5.378 5.717 5.378 5.717 14,662 -0.12(-2.06%)
Jul 24, 2014 5.815 5.845 5.656 5.837 19,269 +0.08(+1.44%)
Jul 23, 2014 5.754 5.809 5.739 5.754 24,939 +0.00(+0.00%)
Jul 22, 2014 5.897 5.897 5.739 5.754 6,379 -0.02(-0.39%)
Jul 21, 2014 5.815 5.822 5.717 5.777 8,423 +0.04(+0.63%)
Jul 18, 2014 5.717 5.741 5.687 5.741 2,400 -0.08(-1.39%)
Jul 17, 2014 5.822 5.822 5.792 5.822 3,287 +0.03(+0.52%)
Jul 16, 2014 5.777 5.830 5.732 5.792 24,970 +0.06(+0.98%)
Jul 15, 2014 5.792 5.792 5.649 5.736 12,390 -0.06(-0.97%)
Jul 14, 2014 5.664 5.858 5.642 5.792 25,761 +0.11(+1.99%)
Jul 11, 2014 5.684 5.774 5.679 5.679 4,831 -0.03(-0.53%)
Jul 10, 2014 5.672 5.890 5.657 5.709 14,470 +0.11(+1.88%)
Jul 09, 2014 5.506 5.694 5.506 5.604 33,782 +0.10(+1.78%)
Jul 08, 2014 5.792 5.792 5.341 5.506 53,709 -0.28(-4.81%)
Jul 07, 2014 5.897 5.897 5.785 5.785 31,603 -0.08(-1.41%)
Jul 03, 2014 5.852 5.867 5.867 5.867 10,103 +0.02(+0.26%)
Jul 02, 2014 5.861 5.867 5.838 5.852 1,585 -0.02(-0.26%)
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.