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, 2016 8.227 8.398 8.219 8.382 181,017 +0.22(+2.67%)
Sep 29, 2016 8.281 8.289 8.033 8.165 81,341 -0.14(-1.69%)
Sep 28, 2016 8.382 8.382 8.208 8.305 48,824 -0.09(-1.11%)
Sep 27, 2016 8.219 8.452 8.204 8.398 174,679 +0.19(+2.37%)
Sep 26, 2016 8.351 8.351 7.941 8.204 72,882 -0.21(-2.50%)
Sep 23, 2016 8.266 8.445 8.009 8.414 62,126 -0.01(-0.09%)
Sep 22, 2016 8.429 8.491 8.351 8.421 83,027 +0.05(+0.65%)
Sep 21, 2016 8.437 8.437 8.266 8.367 62,027 -0.05(-0.55%)
Sep 20, 2016 8.476 8.495 8.375 8.414 24,632 -0.06(-0.73%)
Sep 19, 2016 9.191 9.191 8.320 8.476 94,416 +0.13(+1.58%)
Sep 16, 2016 8.460 8.569 8.312 8.344 535,755 -0.08(-0.92%)
Sep 15, 2016 8.375 8.437 8.375 8.421 61,024 -0.01(-0.09%)
Sep 14, 2016 8.297 8.468 8.297 8.429 97,817 +0.09(+1.03%)
Sep 13, 2016 8.460 8.468 8.141 8.344 67,731 -0.01(-0.09%)
Sep 12, 2016 8.211 8.351 8.173 8.351 99,097 +0.16(+1.90%)
Sep 09, 2016 8.437 8.437 8.188 8.196 98,273 -0.26(-3.12%)
Sep 08, 2016 8.421 8.476 8.262 8.460 96,713 +0.08(+0.93%)
Sep 07, 2016 7.955 8.406 7.908 8.382 152,301 +0.45(+5.69%)
Sep 06, 2016 7.730 7.993 7.684 7.931 217,508 +0.25(+3.23%)
Sep 02, 2016 7.606 7.684 7.684 7.684 107,932 +0.02(+0.30%)
Sep 01, 2016 7.707 7.715 7.606 7.660 109,112 -0.06(-0.80%)
Aug 31, 2016 7.637 7.746 7.575 7.722 170,305 +0.09(+1.12%)
Aug 30, 2016 7.474 7.664 7.474 7.637 69,067 +0.14(+1.86%)
Aug 29, 2016 7.366 7.505 7.265 7.498 520,442 +0.17(+2.33%)
Aug 26, 2016 7.258 7.459 7.258 7.327 32,666 +0.05(+0.64%)
Aug 25, 2016 7.320 7.443 7.273 7.281 56,460 -0.08(-1.05%)
Aug 24, 2016 7.358 7.382 7.296 7.358 109,893 +0.01(+0.11%)
Aug 23, 2016 7.358 7.428 7.327 7.351 33,789 -0.02(-0.32%)
Aug 22, 2016 7.289 7.459 7.289 7.374 38,964 -0.05(-0.73%)
Aug 19, 2016 7.374 7.436 7.273 7.428 83,503 +0.07(+0.95%)
Aug 18, 2016 7.312 7.382 7.273 7.358 26,125 +0.03(+0.42%)
Aug 17, 2016 7.374 7.436 7.265 7.327 23,601 -0.02(-0.21%)
Aug 16, 2016 7.281 7.382 7.219 7.343 37,456 +0.02(+0.32%)
Aug 15, 2016 7.320 7.420 7.258 7.320 75,905 -0.06(-0.84%)
Aug 12, 2016 7.505 7.505 7.343 7.382 42,660 -0.09(-1.14%)
Aug 11, 2016 7.366 7.645 7.281 7.467 78,443 +0.08(+1.05%)
Aug 10, 2016 7.544 7.544 7.312 7.389 35,248 -0.12(-1.65%)
Aug 09, 2016 7.389 7.552 7.322 7.513 56,669 +0.17(+2.32%)
Aug 08, 2016 6.894 7.502 6.894 7.343 72,011 +0.04(+0.53%)
Aug 05, 2016 7.351 7.467 7.196 7.304 61,730 -0.05(-0.74%)
Aug 04, 2016 7.296 7.366 7.060 7.358 28,813 +0.12(+1.60%)
Aug 03, 2016 7.234 7.397 7.052 7.242 50,809 -0.03(-0.43%)
Aug 02, 2016 7.536 7.567 7.265 7.273 43,856 -0.29(-3.79%)
Aug 01, 2016 7.413 7.598 7.405 7.560 89,497 +0.16(+2.20%)
Jul 29, 2016 7.281 7.451 7.079 7.397 371,298 +0.10(+1.38%)
Jul 28, 2016 7.389 7.389 7.281 7.296 56,078 -0.08(-1.05%)
Jul 27, 2016 7.382 7.459 7.126 7.374 68,834 -0.02(-0.31%)
Jul 26, 2016 7.320 7.436 7.289 7.397 71,984 -0.14(-1.85%)
Jul 25, 2016 7.265 7.583 6.994 7.536 82,581 +0.12(+1.57%)
Jul 22, 2016 7.079 7.420 7.002 7.420 67,211 +0.34(+4.81%)
Jul 21, 2016 6.925 7.087 6.917 7.079 133,449 +0.19(+2.81%)
Jul 20, 2016 6.839 6.971 6.839 6.886 52,850 +0.00(+0.00%)
Jul 19, 2016 6.917 6.932 6.847 6.886 36,314 -0.02(-0.22%)
Jul 18, 2016 6.824 6.940 6.824 6.901 41,217 +0.01(+0.11%)
Jul 15, 2016 6.940 6.940 6.855 6.894 67,907 -0.01(-0.11%)
Jul 14, 2016 6.894 6.932 6.847 6.901 84,913 +0.04(+0.56%)
Jul 13, 2016 6.901 6.994 6.824 6.863 65,694 -0.06(-0.89%)
Jul 12, 2016 6.870 7.070 6.863 6.925 104,942 +0.01(+0.11%)
Jul 11, 2016 6.824 6.971 6.715 6.917 76,317 +0.06(+0.90%)
Jul 08, 2016 6.808 6.870 6.785 6.855 94,589 +0.07(+1.03%)
Jul 07, 2016 6.878 6.886 6.731 6.785 55,971 -0.02(-0.23%)
Jul 05, 2016 6.816 6.948 6.754 6.801 97,812 -0.02(-0.23%)
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.