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

Farmers Natl Banc Cp (NQ: FMNB )

12.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2015 6.124 6.200 6.124 6.132 15,390 -0.05(-0.86%)
May 28, 2015 6.162 6.192 6.132 6.185 29,868 +0.08(+1.37%)
May 27, 2015 6.200 6.215 6.101 6.101 49,326 -0.07(-1.11%)
May 26, 2015 6.177 6.200 6.170 6.170 9,670 -0.02(-0.37%)
May 22, 2015 6.177 6.192 6.192 6.192 6,178 +0.02(+0.25%)
May 21, 2015 6.200 6.200 6.162 6.177 7,190 +0.02(+0.25%)
May 20, 2015 6.162 6.192 6.162 6.162 5,728 +0.00(+0.00%)
May 19, 2015 6.188 6.192 6.132 6.162 10,364 -0.04(-0.61%)
May 18, 2015 6.182 6.200 6.174 6.200 4,586 -0.01(-0.12%)
May 15, 2015 6.185 6.208 6.162 6.208 887 +0.05(+0.74%)
May 14, 2015 6.124 6.238 6.124 6.162 8,695 +0.00(+0.00%)
May 13, 2015 6.139 6.196 6.132 6.162 28,138 -0.02(-0.25%)
May 12, 2015 6.200 6.200 6.177 6.177 1,677 +0.03(+0.50%)
May 11, 2015 6.225 6.238 6.147 6.147 9,492 -0.05(-0.74%)
May 08, 2015 6.139 6.238 6.139 6.192 65,186 -0.01(-0.12%)
May 07, 2015 6.139 6.223 6.139 6.200 5,900 -0.05(-0.85%)
May 06, 2015 6.177 6.284 6.177 6.253 10,823 +0.02(+0.24%)
May 05, 2015 6.276 6.276 6.238 6.238 6,626 +0.00(+0.00%)
May 04, 2015 6.299 6.307 6.238 6.238 14,439 -0.05(-0.73%)
May 01, 2015 6.291 6.345 6.284 6.284 6,602 -0.01(-0.12%)
Apr 30, 2015 6.352 6.352 6.284 6.291 3,468 -0.03(-0.48%)
Apr 29, 2015 6.284 6.367 6.276 6.322 8,716 +0.04(+0.61%)
Apr 28, 2015 6.284 6.367 6.284 6.284 28,816 +0.07(+1.16%)
Apr 27, 2015 6.337 6.337 6.211 6.211 6,508 -0.19(-3.03%)
Apr 24, 2015 6.217 6.405 6.217 6.405 10,053 +0.24(+3.95%)
Apr 23, 2015 6.200 6.360 6.162 6.162 11,979 -0.09(-1.46%)
Apr 22, 2015 6.405 6.405 6.200 6.253 47,955 -0.03(-0.48%)
Apr 21, 2015 6.405 6.421 6.217 6.284 5,919 +0.02(+0.24%)
Apr 20, 2015 6.170 6.413 6.170 6.269 36,861 +0.11(+1.73%)
Apr 17, 2015 6.162 6.185 6.162 6.162 4,521 +0.03(+0.50%)
Apr 16, 2015 6.217 6.269 6.101 6.132 98,991 -0.10(-1.59%)
Apr 15, 2015 6.200 6.285 6.200 6.230 16,293 +0.02(+0.37%)
Apr 14, 2015 6.214 6.238 6.200 6.208 5,610 -0.02(-0.37%)
Apr 13, 2015 6.223 6.253 6.218 6.230 6,392 +0.00(+0.00%)
Apr 10, 2015 6.230 6.243 6.208 6.230 1,050 -0.02(-0.24%)
Apr 09, 2015 6.116 6.246 6.048 6.246 26,669 +0.05(+0.74%)
Apr 08, 2015 6.132 6.322 6.124 6.200 20,903 -0.22(-3.41%)
Apr 07, 2015 6.383 6.419 6.375 6.419 17,824 +0.06(+0.93%)
Apr 06, 2015 6.390 6.421 6.360 6.360 24,192 -0.05(-0.83%)
Apr 02, 2015 6.291 6.413 6.413 6.413 32,599 +0.14(+2.31%)
Apr 01, 2015 6.261 6.269 6.192 6.269 23,365 +0.04(+0.61%)
Mar 31, 2015 6.253 6.276 6.086 6.230 67,114 +0.00(+0.00%)
Mar 30, 2015 6.169 6.230 6.169 6.230 6,046 +0.07(+1.11%)
Mar 27, 2015 6.162 6.170 6.162 6.162 7,745 -0.01(-0.23%)
Mar 26, 2015 6.142 6.215 6.142 6.176 7,050 +0.04(+0.72%)
Mar 25, 2015 6.086 6.170 6.086 6.132 87,398 +0.00(+0.00%)
Mar 24, 2015 6.109 6.215 6.109 6.132 20,537 -0.07(-1.10%)
Mar 23, 2015 6.086 6.208 6.086 6.200 6,134 +0.11(+1.75%)
Mar 20, 2015 6.113 6.116 6.071 6.094 27,231 +0.00(+0.00%)
Mar 19, 2015 6.124 6.124 6.094 6.094 11,252 -0.02(-0.25%)
Mar 18, 2015 6.094 6.162 6.086 6.109 4,753 +0.00(+0.00%)
Mar 17, 2015 6.056 6.116 6.048 6.109 14,717 +0.03(+0.50%)
Mar 16, 2015 6.066 6.086 6.048 6.078 12,429 +0.00(+0.00%)
Mar 13, 2015 6.132 6.139 6.048 6.078 14,587 -0.07(-1.11%)
Mar 12, 2015 6.200 6.200 6.147 6.147 6,030 -0.02(-0.37%)
Mar 11, 2015 6.223 6.238 6.170 6.170 4,412 +0.02(+0.37%)
Mar 10, 2015 6.139 6.207 6.071 6.147 21,310 -0.02(-0.25%)
Mar 09, 2015 6.147 6.230 6.079 6.162 11,003 +0.02(+0.37%)
Mar 06, 2015 6.101 6.147 6.033 6.139 21,330 +0.09(+1.50%)
Mar 05, 2015 6.116 6.116 6.048 6.048 21,756 -0.03(-0.50%)
Mar 04, 2015 6.063 6.147 6.033 6.079 15,609 +0.02(+0.38%)
Mar 03, 2015 5.859 6.056 5.859 6.056 13,208 +0.11(+1.78%)
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.