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

Farmers Natl Banc Cp (NQ: FMNB )

11.89 -0.35 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 29, 2012 4.566 4.602 4.241 4.595 104,174 +0.09(+1.96%)
Jun 28, 2012 4.558 4.602 4.462 4.506 23,374 -0.09(-1.93%)
Jun 27, 2012 4.536 4.602 4.536 4.595 55,086 +0.04(+0.97%)
Jun 26, 2012 4.558 4.617 4.499 4.551 26,690 +0.04(+0.82%)
Jun 25, 2012 4.713 4.757 4.440 4.514 67,052 -0.35(-7.13%)
Jun 22, 2012 5.063 5.089 4.728 4.861 3,330,551 -0.19(-3.80%)
Jun 21, 2012 4.993 5.052 4.875 5.052 202,265 +0.01(+0.29%)
Jun 20, 2012 4.846 5.038 4.625 5.038 66,368 +0.22(+4.59%)
Jun 19, 2012 4.669 4.831 4.669 4.816 109,156 +0.15(+3.16%)
Jun 18, 2012 4.706 4.757 4.536 4.669 72,194 -0.07(-1.40%)
Jun 15, 2012 4.757 4.787 4.588 4.735 38,761 -0.03(-0.62%)
Jun 14, 2012 4.706 4.787 4.462 4.765 50,986 +0.04(+0.94%)
Jun 13, 2012 4.436 4.720 4.403 4.720 18,020 +0.27(+6.14%)
Jun 12, 2012 4.684 4.684 4.315 4.447 31,936 -0.04(-0.82%)
Jun 11, 2012 4.654 4.706 4.278 4.484 10,990 -0.15(-3.34%)
Jun 08, 2012 4.551 4.698 4.425 4.639 36,811 +0.11(+2.44%)
Jun 07, 2012 4.499 4.632 4.234 4.529 18,045 +0.06(+1.32%)
Jun 06, 2012 4.551 4.610 4.411 4.470 6,328 -0.18(-3.81%)
Jun 05, 2012 4.573 4.676 4.226 4.647 18,871 +0.09(+1.94%)
Jun 04, 2012 4.647 4.647 4.132 4.558 26,917 -0.10(-2.21%)
Jun 01, 2012 4.536 4.676 4.477 4.661 5,740 +0.18(+4.12%)
May 31, 2012 4.529 4.743 4.433 4.477 16,332 -0.06(-1.30%)
May 30, 2012 4.558 4.735 4.440 4.536 8,105 -0.21(-4.35%)
May 29, 2012 4.676 4.757 4.388 4.743 3,592 +0.01(+0.16%)
May 25, 2012 4.750 4.750 4.462 4.735 2,634 -0.04(-0.77%)
May 24, 2012 4.602 4.779 4.602 4.772 2,898 +0.18(+3.85%)
May 23, 2012 4.558 4.713 4.425 4.595 40,372 -0.03(-0.64%)
May 22, 2012 4.669 4.669 4.514 4.625 7,497 -0.02(-0.48%)
May 21, 2012 4.654 4.794 4.514 4.647 20,678 -0.15(-3.23%)
May 18, 2012 4.890 4.890 4.654 4.802 3,514 +0.02(+0.46%)
May 17, 2012 4.794 4.883 4.720 4.779 3,828 -0.07(-1.37%)
May 16, 2012 4.757 4.890 4.757 4.846 7,221 +0.00(+0.00%)
May 15, 2012 4.757 4.971 4.529 4.846 25,458 +0.08(+1.70%)
May 14, 2012 4.883 4.905 4.516 4.765 12,348 -0.10(-2.12%)
May 11, 2012 4.868 4.897 4.802 4.868 12,144 +0.00(+0.00%)
May 10, 2012 4.713 4.868 4.676 4.868 22,745 +0.17(+3.69%)
May 09, 2012 4.698 4.794 4.551 4.695 13,246 -0.10(-2.08%)
May 08, 2012 4.632 4.794 4.498 4.794 23,229 +0.15(+3.17%)
May 07, 2012 4.617 4.757 4.610 4.647 5,115 +0.01(+0.32%)
May 04, 2012 4.573 4.647 4.536 4.632 44,812 +0.04(+0.80%)
May 03, 2012 4.602 4.602 4.470 4.595 22,319 -0.01(-0.16%)
May 02, 2012 4.580 4.617 4.484 4.602 27,627 +0.01(+0.16%)
May 01, 2012 4.536 4.643 4.425 4.595 32,363 +0.04(+0.97%)
Apr 30, 2012 4.580 4.602 4.396 4.551 34,135 -0.07(-1.44%)
Apr 27, 2012 4.654 4.654 4.433 4.617 78,828 -0.10(-2.03%)
Apr 26, 2012 4.684 4.720 4.580 4.713 23,496 +0.04(+0.79%)
Apr 25, 2012 4.720 4.720 4.470 4.676 21,438 -0.04(-0.94%)
Apr 24, 2012 4.706 4.720 4.706 4.720 5,965 +0.00(+0.00%)
Apr 23, 2012 4.735 4.735 4.580 4.720 9,031 +0.01(+0.16%)
Apr 20, 2012 4.757 4.757 4.684 4.713 16,623 +0.01(+0.16%)
Apr 19, 2012 4.647 4.720 4.580 4.706 11,485 +0.00(+0.00%)
Apr 18, 2012 4.713 4.720 4.625 4.706 8,614 -0.01(-0.31%)
Apr 17, 2012 4.713 4.720 4.573 4.720 14,412 +0.00(+0.00%)
Apr 16, 2012 4.757 4.765 4.698 4.720 20,546 +0.00(+0.00%)
Apr 13, 2012 4.720 4.720 4.543 4.720 10,304 +0.01(+0.31%)
Apr 12, 2012 4.654 4.757 4.573 4.706 12,695 -0.04(-0.93%)
Apr 11, 2012 4.740 4.757 4.462 4.750 19,967 -0.01(-0.15%)
Apr 10, 2012 4.750 4.757 4.425 4.757 11,101 +0.11(+2.38%)
Apr 09, 2012 4.647 4.647 4.647 4.647 989 -0.10(-2.02%)
Apr 05, 2012 4.757 4.757 4.499 4.743 24,590 -0.04(-0.92%)
Apr 04, 2012 4.757 4.787 4.610 4.787 718 +0.01(+0.15%)
Apr 03, 2012 4.720 4.779 4.647 4.779 20,333 +0.05(+1.09%)
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.