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

Farmers Natl Banc Cp (NQ: FMNB )

12.31 -0.30 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 27, 2015 6.064 6.110 6.022 6.057 19,842 +0.03(+0.51%)
Feb 26, 2015 6.006 6.064 5.995 6.026 10,136 -0.06(-1.01%)
Feb 25, 2015 6.072 6.110 6.072 6.087 8,121 -0.05(-0.88%)
Feb 24, 2015 6.103 6.141 6.034 6.141 6,736 +0.04(+0.63%)
Feb 23, 2015 6.057 6.110 6.018 6.103 27,202 -0.03(-0.50%)
Feb 20, 2015 6.034 6.133 5.949 6.133 30,960 -0.01(-0.13%)
Feb 19, 2015 6.110 6.141 6.034 6.141 10,437 +0.02(+0.38%)
Feb 18, 2015 6.103 6.133 6.018 6.118 19,008 -0.02(-0.38%)
Feb 17, 2015 6.026 6.141 5.987 6.141 56,940 +0.09(+1.52%)
Feb 13, 2015 5.980 6.049 6.049 6.049 34,347 +0.04(+0.64%)
Feb 12, 2015 5.995 6.010 5.957 6.010 75,426 +0.02(+0.39%)
Feb 11, 2015 5.841 5.987 5.841 5.987 29,893 +0.11(+1.83%)
Feb 10, 2015 5.849 5.880 5.841 5.880 22,246 +0.01(+0.13%)
Feb 09, 2015 5.841 5.872 5.841 5.872 1,664 -0.02(-0.39%)
Feb 06, 2015 5.749 5.895 5.749 5.895 4,473 +0.02(+0.39%)
Feb 05, 2015 5.718 5.872 5.718 5.872 8,018 +0.15(+2.69%)
Feb 04, 2015 5.711 5.726 5.634 5.718 8,110 -0.03(-0.53%)
Feb 03, 2015 5.703 5.864 5.672 5.749 9,530 +0.08(+1.49%)
Feb 02, 2015 5.726 5.788 5.449 5.665 21,042 -0.12(-2.12%)
Jan 30, 2015 5.949 5.949 5.788 5.788 12,418 -0.08(-1.44%)
Jan 29, 2015 5.980 6.087 5.803 5.872 34,137 -0.02(-0.26%)
Jan 28, 2015 5.872 5.995 5.872 5.888 75,958 +0.03(+0.53%)
Jan 27, 2015 5.803 5.864 5.734 5.857 2,602 +0.09(+1.60%)
Jan 26, 2015 5.841 5.987 5.765 5.765 71,819 -0.08(-1.32%)
Jan 23, 2015 5.857 5.872 5.765 5.841 5,594 +0.01(+0.13%)
Jan 22, 2015 6.102 6.102 5.765 5.834 84,761 -0.16(-2.69%)
Jan 21, 2015 5.995 5.995 5.895 5.995 15,610 +0.11(+1.83%)
Jan 20, 2015 5.918 5.941 5.780 5.888 33,576 -0.04(-0.65%)
Jan 16, 2015 6.057 6.057 5.926 5.926 8,078 +0.00(+0.00%)
Jan 15, 2015 5.888 6.095 5.888 5.926 7,732 -0.12(-2.03%)
Jan 14, 2015 6.126 6.126 5.880 6.049 6,302 +0.06(+1.03%)
Jan 13, 2015 6.003 6.072 5.964 5.987 33,615 +0.02(+0.39%)
Jan 12, 2015 6.095 6.110 5.926 5.964 43,119 -0.16(-2.63%)
Jan 09, 2015 6.095 6.210 6.095 6.126 23,262 -0.09(-1.48%)
Jan 08, 2015 6.087 6.302 6.087 6.218 16,688 -0.01(-0.12%)
Jan 07, 2015 6.249 6.310 6.172 6.226 70,391 -0.09(-1.46%)
Jan 06, 2015 6.133 6.418 6.133 6.318 41,441 -0.07(-1.08%)
Jan 05, 2015 6.479 6.495 6.349 6.387 27,110 -0.08(-1.31%)
Jan 02, 2015 6.464 6.479 6.441 6.472 11,224 +0.05(+0.84%)
Dec 31, 2014 6.418 6.418 6.418 6.418 20,686 +0.03(+0.48%)
Dec 30, 2014 6.449 6.495 6.379 6.387 10,120 +0.00(+0.00%)
Dec 29, 2014 6.356 6.464 6.310 6.387 4,781 +0.03(+0.48%)
Dec 26, 2014 6.425 6.425 6.303 6.356 8,348 +0.01(+0.12%)
Dec 24, 2014 6.287 6.349 6.349 6.349 18,735 -0.01(-0.12%)
Dec 23, 2014 6.426 6.479 6.333 6.356 14,901 -0.01(-0.12%)
Dec 22, 2014 6.510 6.510 6.303 6.364 17,837 -0.17(-2.59%)
Dec 19, 2014 6.272 6.533 6.264 6.533 18,731 +0.31(+4.94%)
Dec 18, 2014 6.418 6.418 6.187 6.226 15,068 -0.15(-2.29%)
Dec 17, 2014 6.364 6.406 6.333 6.372 4,770 +0.01(+0.12%)
Dec 16, 2014 6.410 6.410 6.303 6.364 2,677 +0.06(+0.98%)
Dec 15, 2014 6.272 6.418 6.226 6.303 25,960 +0.01(+0.12%)
Dec 12, 2014 6.349 6.349 6.164 6.295 9,893 -0.07(-1.16%)
Dec 11, 2014 6.226 6.410 6.180 6.369 5,899 +0.19(+3.06%)
Dec 10, 2014 6.310 6.418 6.180 6.180 3,325 -0.14(-2.19%)
Dec 09, 2014 6.318 6.456 6.318 6.318 14,971 -0.04(-0.60%)
Dec 08, 2014 6.318 6.364 6.318 6.356 12,638 -0.04(-0.60%)
Dec 05, 2014 6.471 6.471 6.395 6.395 3,588 -0.01(-0.12%)
Dec 04, 2014 6.412 6.471 6.395 6.402 18,496 -0.04(-0.59%)
Dec 03, 2014 6.509 6.509 6.417 6.440 25,226 -0.07(-1.06%)
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.