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 (%)
Aug 31, 2016 7.745 7.855 7.682 7.831 167,939 +0.09(+1.12%)
Aug 30, 2016 7.580 7.772 7.580 7.745 68,108 +0.14(+1.86%)
Aug 29, 2016 7.470 7.611 7.368 7.603 513,213 +0.17(+2.33%)
Aug 26, 2016 7.360 7.564 7.360 7.431 32,212 +0.05(+0.64%)
Aug 25, 2016 7.423 7.548 7.376 7.383 55,676 -0.08(-1.05%)
Aug 24, 2016 7.462 7.485 7.399 7.462 108,367 +0.01(+0.11%)
Aug 23, 2016 7.462 7.533 7.431 7.454 33,320 -0.02(-0.32%)
Aug 22, 2016 7.391 7.564 7.391 7.478 38,423 -0.05(-0.73%)
Aug 19, 2016 7.478 7.540 7.376 7.533 82,343 +0.07(+0.95%)
Aug 18, 2016 7.415 7.485 7.376 7.462 25,763 +0.03(+0.42%)
Aug 17, 2016 7.478 7.540 7.368 7.431 23,274 -0.02(-0.21%)
Aug 16, 2016 7.383 7.485 7.321 7.446 36,936 +0.02(+0.32%)
Aug 15, 2016 7.423 7.525 7.360 7.423 74,851 -0.06(-0.84%)
Aug 12, 2016 7.611 7.611 7.446 7.485 42,068 -0.09(-1.14%)
Aug 11, 2016 7.470 7.753 7.383 7.572 77,354 +0.08(+1.05%)
Aug 10, 2016 7.650 7.650 7.415 7.493 34,758 -0.13(-1.65%)
Aug 09, 2016 7.493 7.658 7.425 7.619 55,882 +0.17(+2.32%)
Aug 08, 2016 6.991 7.607 6.991 7.446 71,011 +0.04(+0.53%)
Aug 05, 2016 7.454 7.572 7.297 7.407 60,873 -0.05(-0.74%)
Aug 04, 2016 7.399 7.470 7.160 7.462 28,413 +0.12(+1.60%)
Aug 03, 2016 7.336 7.501 7.152 7.344 50,104 -0.03(-0.43%)
Aug 02, 2016 7.643 7.674 7.368 7.376 43,246 -0.29(-3.79%)
Aug 01, 2016 7.517 7.705 7.509 7.666 88,254 +0.16(+2.20%)
Jul 29, 2016 7.383 7.556 7.179 7.501 366,141 +0.10(+1.38%)
Jul 28, 2016 7.493 7.493 7.383 7.399 55,299 -0.08(-1.05%)
Jul 27, 2016 7.485 7.564 7.226 7.478 67,878 -0.02(-0.31%)
Jul 26, 2016 7.423 7.540 7.391 7.501 70,984 -0.14(-1.85%)
Jul 25, 2016 7.368 7.690 7.093 7.643 81,434 +0.12(+1.57%)
Jul 22, 2016 7.179 7.525 7.101 7.525 66,277 +0.35(+4.81%)
Jul 21, 2016 7.022 7.187 7.014 7.179 131,595 +0.20(+2.81%)
Jul 20, 2016 6.936 7.069 6.936 6.983 52,116 +0.00(+0.00%)
Jul 19, 2016 7.014 7.030 6.944 6.983 35,810 -0.02(-0.22%)
Jul 18, 2016 6.920 7.038 6.920 6.998 40,644 +0.01(+0.11%)
Jul 15, 2016 7.038 7.038 6.951 6.991 66,964 -0.01(-0.11%)
Jul 14, 2016 6.991 7.030 6.944 6.998 83,733 +0.04(+0.56%)
Jul 13, 2016 6.998 7.093 6.920 6.959 64,781 -0.06(-0.89%)
Jul 12, 2016 6.967 7.170 6.959 7.022 103,485 +0.01(+0.11%)
Jul 11, 2016 6.920 7.069 6.810 7.014 75,257 +0.06(+0.90%)
Jul 08, 2016 6.904 6.967 6.881 6.951 93,275 +0.07(+1.03%)
Jul 07, 2016 6.975 6.983 6.826 6.881 55,193 -0.02(-0.23%)
Jul 05, 2016 6.912 7.046 6.849 6.896 96,453 -0.02(-0.23%)
Jul 01, 2016 6.881 6.912 6.912 6.912 137,752 +0.00(+0.00%)
Jun 30, 2016 6.983 7.383 6.896 6.912 175,079 +0.00(+0.00%)
Jun 29, 2016 6.983 7.116 6.779 6.912 162,952 -0.01(-0.11%)
Jun 28, 2016 7.061 7.195 6.896 6.920 121,911 -0.09(-1.34%)
Jun 27, 2016 6.967 7.132 6.794 7.014 158,968 +0.06(+0.90%)
Jun 24, 2016 7.203 7.599 6.912 6.951 3,602,971 -0.38(-5.14%)
Jun 23, 2016 7.101 7.344 7.053 7.328 180,071 +0.27(+3.78%)
Jun 22, 2016 7.148 7.234 7.014 7.061 85,443 +0.02(+0.22%)
Jun 21, 2016 7.171 7.171 6.998 7.046 84,218 +0.00(+0.00%)
Jun 20, 2016 7.093 7.171 6.920 7.046 217,863 +0.03(+0.45%)
Jun 17, 2016 6.967 7.053 6.794 7.014 153,415 +0.02(+0.22%)
Jun 16, 2016 6.928 7.116 6.881 6.998 33,317 +0.11(+1.60%)
Jun 15, 2016 6.889 7.061 6.802 6.889 78,508 -0.04(-0.57%)
Jun 14, 2016 6.924 7.124 6.709 6.928 105,427 +0.10(+1.50%)
Jun 13, 2016 7.187 7.340 6.724 6.826 199,053 -0.42(-5.75%)
Jun 10, 2016 7.148 7.273 7.148 7.242 41,520 +0.02(+0.33%)
Jun 09, 2016 7.148 7.313 7.093 7.218 35,748 -0.04(-0.54%)
Jun 08, 2016 7.187 7.336 7.148 7.258 45,923 +0.08(+1.09%)
Jun 07, 2016 7.226 7.367 7.171 7.179 46,727 -0.06(-0.86%)
Jun 06, 2016 7.195 7.312 7.140 7.242 78,751 +0.04(+0.54%)
Jun 03, 2016 7.250 7.375 7.203 7.203 52,650 -0.05(-0.75%)
Jun 02, 2016 7.289 7.355 7.203 7.257 31,122 -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.