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

Farmers Natl Banc Cp (NQ: FMNB )

12.79 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2016 7.445 7.516 7.312 7.414 89,328 +0.02(+0.21%)
May 27, 2016 7.351 7.398 7.398 7.398 70,181 +0.09(+1.29%)
May 26, 2016 7.327 7.429 7.179 7.304 42,071 -0.02(-0.32%)
May 25, 2016 7.194 7.343 7.041 7.327 54,903 +0.14(+1.96%)
May 24, 2016 7.249 7.273 7.092 7.186 54,726 +0.00(+0.00%)
May 23, 2016 7.210 7.359 7.061 7.186 73,334 +0.02(+0.22%)
May 20, 2016 7.179 7.241 7.014 7.171 59,198 -0.05(-0.65%)
May 19, 2016 7.171 7.288 7.022 7.218 79,540 +0.10(+1.43%)
May 18, 2016 6.881 7.241 6.857 7.116 84,886 +0.18(+2.60%)
May 17, 2016 7.116 7.194 6.834 6.936 60,651 -0.20(-2.75%)
May 16, 2016 7.226 7.257 6.975 7.132 66,613 -0.15(-2.05%)
May 13, 2016 7.327 7.327 7.202 7.280 12,933 +0.04(+0.54%)
May 12, 2016 7.320 7.406 7.202 7.241 13,330 -0.10(-1.39%)
May 11, 2016 7.179 7.382 7.179 7.343 35,408 -0.02(-0.21%)
May 10, 2016 7.280 7.437 7.280 7.359 59,996 +0.03(+0.37%)
May 09, 2016 7.367 7.367 7.226 7.331 35,140 -0.03(-0.37%)
May 06, 2016 7.304 7.382 7.132 7.359 50,257 +0.03(+0.43%)
May 05, 2016 7.343 7.429 7.163 7.327 67,758 -0.02(-0.32%)
May 04, 2016 7.304 7.406 7.022 7.351 115,038 +0.00(+0.00%)
May 03, 2016 7.382 7.382 7.249 7.351 56,520 -0.08(-1.05%)
May 02, 2016 7.320 7.429 7.249 7.429 54,950 +0.14(+1.94%)
Apr 29, 2016 7.241 7.355 7.210 7.288 36,983 +0.01(+0.11%)
Apr 28, 2016 7.147 7.288 7.147 7.280 19,412 +0.00(+0.00%)
Apr 27, 2016 7.155 7.280 7.155 7.280 28,170 +0.01(+0.11%)
Apr 26, 2016 7.210 7.280 7.164 7.273 71,757 +0.09(+1.31%)
Apr 25, 2016 7.061 7.210 7.022 7.179 70,218 +0.10(+1.44%)
Apr 22, 2016 7.053 7.194 6.991 7.077 50,969 +0.02(+0.33%)
Apr 21, 2016 7.210 7.210 6.842 7.053 58,921 +0.00(+0.00%)
Apr 20, 2016 7.139 7.139 7.030 7.053 35,431 -0.01(-0.11%)
Apr 19, 2016 7.077 7.202 7.022 7.061 29,414 +0.03(+0.45%)
Apr 18, 2016 7.053 7.210 7.030 7.030 35,755 -0.01(-0.11%)
Apr 15, 2016 7.139 7.163 7.037 7.037 35,252 -0.05(-0.77%)
Apr 14, 2016 7.069 7.155 7.069 7.092 40,633 -0.02(-0.22%)
Apr 13, 2016 7.037 7.202 7.037 7.108 50,678 +0.05(+0.78%)
Apr 12, 2016 7.006 7.100 7.006 7.053 37,142 +0.04(+0.56%)
Apr 11, 2016 6.959 7.088 6.959 7.014 41,072 +0.00(+0.00%)
Apr 08, 2016 7.077 7.077 6.998 7.014 39,684 -0.03(-0.44%)
Apr 07, 2016 7.139 7.139 7.030 7.045 28,253 -0.02(-0.33%)
Apr 06, 2016 7.061 7.214 6.992 7.069 62,928 +0.02(+0.22%)
Apr 05, 2016 7.022 7.237 7.022 7.053 50,954 -0.04(-0.55%)
Apr 04, 2016 7.061 7.124 7.006 7.092 38,826 +0.08(+1.12%)
Apr 01, 2016 6.983 7.053 6.983 7.014 23,736 +0.03(+0.45%)
Mar 31, 2016 7.053 7.077 6.826 6.983 55,800 -0.07(-0.94%)
Mar 30, 2016 7.053 7.053 6.975 7.049 35,618 +0.04(+0.62%)
Mar 29, 2016 7.014 7.045 7.006 7.006 25,348 +0.01(+0.11%)
Mar 28, 2016 7.053 7.053 6.771 6.998 10,286 -0.02(-0.33%)
Mar 24, 2016 7.006 7.022 7.022 7.022 15,695 -0.02(-0.33%)
Mar 23, 2016 6.967 7.053 6.677 7.045 32,612 +0.02(+0.22%)
Mar 22, 2016 6.928 7.045 6.912 7.030 27,674 +0.04(+0.56%)
Mar 21, 2016 7.053 7.053 6.920 6.990 9,720 -0.02(-0.34%)
Mar 18, 2016 7.037 7.045 6.959 7.014 42,609 +0.01(+0.11%)
Mar 17, 2016 6.936 7.014 6.881 7.006 17,069 +0.03(+0.45%)
Mar 16, 2016 6.959 7.022 6.936 6.975 46,074 -0.03(-0.45%)
Mar 15, 2016 6.881 7.045 6.881 7.006 32,912 +0.07(+1.02%)
Mar 14, 2016 6.826 6.943 6.826 6.936 15,319 +0.08(+1.14%)
Mar 11, 2016 6.802 6.896 6.755 6.857 33,653 +0.04(+0.57%)
Mar 10, 2016 6.748 6.857 6.748 6.818 35,080 -0.02(-0.34%)
Mar 09, 2016 6.740 6.849 6.724 6.842 63,838 +0.18(+2.71%)
Mar 08, 2016 6.755 6.825 6.654 6.661 18,866 -0.11(-1.61%)
Mar 07, 2016 6.677 6.771 6.677 6.771 27,877 +0.10(+1.52%)
Mar 04, 2016 6.739 6.739 6.638 6.669 58,146 +0.04(+0.59%)
Mar 03, 2016 6.724 6.747 6.583 6.630 36,437 -0.08(-1.16%)
Mar 02, 2016 6.700 6.747 6.677 6.708 16,438 +0.00(+0.00%)
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.