Skip to main content

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

Historical Prices

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.