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

Farmers Natl Banc Cp (NQ: FMNB )

12.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2012 4.592 4.809 4.495 4.540 16,105 -0.06(-1.30%)
May 30, 2012 4.622 4.802 4.503 4.600 7,992 -0.21(-4.35%)
May 29, 2012 4.742 4.824 4.450 4.809 3,543 +0.01(+0.16%)
May 25, 2012 4.817 4.817 4.525 4.802 2,597 -0.04(-0.77%)
May 24, 2012 4.667 4.847 4.667 4.839 2,858 +0.18(+3.85%)
May 23, 2012 4.622 4.779 4.488 4.660 39,811 -0.03(-0.64%)
May 22, 2012 4.735 4.735 4.577 4.690 7,393 -0.02(-0.48%)
May 21, 2012 4.720 4.862 4.577 4.712 20,391 -0.16(-3.23%)
May 18, 2012 4.959 4.959 4.720 4.869 3,465 +0.02(+0.46%)
May 17, 2012 4.862 4.951 4.787 4.847 3,775 -0.07(-1.37%)
May 16, 2012 4.824 4.959 4.824 4.914 7,120 +0.00(+0.00%)
May 15, 2012 4.824 5.041 4.592 4.914 25,104 +0.08(+1.70%)
May 14, 2012 4.951 4.974 4.580 4.832 12,177 -0.10(-2.12%)
May 11, 2012 4.936 4.966 4.869 4.936 11,975 +0.00(+0.00%)
May 10, 2012 4.779 4.936 4.742 4.936 22,429 +0.18(+3.69%)
May 09, 2012 4.764 4.862 4.615 4.761 13,062 -0.10(-2.08%)
May 08, 2012 4.697 4.862 4.561 4.862 22,906 +0.15(+3.17%)
May 07, 2012 4.682 4.824 4.675 4.712 5,044 +0.01(+0.32%)
May 04, 2012 4.637 4.712 4.600 4.697 44,190 +0.04(+0.80%)
May 03, 2012 4.667 4.667 4.533 4.660 22,009 -0.01(-0.16%)
May 02, 2012 4.645 4.682 4.548 4.667 27,243 +0.01(+0.16%)
May 01, 2012 4.600 4.708 4.488 4.660 31,913 +0.04(+0.97%)
Apr 30, 2012 4.645 4.667 4.458 4.615 33,661 -0.07(-1.44%)
Apr 27, 2012 4.720 4.720 4.495 4.682 77,733 -0.10(-2.03%)
Apr 26, 2012 4.749 4.787 4.645 4.779 23,169 +0.04(+0.79%)
Apr 25, 2012 4.787 4.787 4.533 4.742 21,140 -0.04(-0.94%)
Apr 24, 2012 4.772 4.787 4.772 4.787 5,882 +0.00(+0.00%)
Apr 23, 2012 4.802 4.802 4.645 4.787 8,905 +0.01(+0.16%)
Apr 20, 2012 4.824 4.824 4.749 4.779 16,392 +0.01(+0.16%)
Apr 19, 2012 4.712 4.787 4.645 4.772 11,325 +0.00(+0.00%)
Apr 18, 2012 4.779 4.787 4.690 4.772 8,495 -0.01(-0.31%)
Apr 17, 2012 4.779 4.787 4.637 4.787 14,212 +0.00(+0.00%)
Apr 16, 2012 4.824 4.832 4.764 4.787 20,260 +0.00(+0.00%)
Apr 13, 2012 4.787 4.787 4.607 4.787 10,161 +0.01(+0.31%)
Apr 12, 2012 4.720 4.824 4.637 4.772 12,519 -0.04(-0.93%)
Apr 11, 2012 4.807 4.824 4.525 4.817 19,689 -0.01(-0.16%)
Apr 10, 2012 4.817 4.824 4.488 4.824 10,947 +0.11(+2.38%)
Apr 09, 2012 4.712 4.712 4.712 4.712 976 -0.10(-2.02%)
Apr 05, 2012 4.824 4.824 4.562 4.809 24,248 -0.04(-0.92%)
Apr 04, 2012 4.824 4.854 4.675 4.854 708 +0.01(+0.15%)
Apr 03, 2012 4.787 4.847 4.712 4.847 20,050 +0.05(+1.09%)
Apr 02, 2012 4.824 4.824 4.618 4.794 17,010 -0.06(-1.23%)
Mar 30, 2012 4.630 4.854 4.495 4.854 25,724 +0.26(+5.70%)
Mar 29, 2012 4.405 4.592 4.405 4.592 18,449 +0.17(+3.89%)
Mar 28, 2012 4.592 4.600 4.420 4.420 18,320 -0.18(-3.90%)
Mar 27, 2012 4.637 4.637 4.496 4.600 8,579 +0.00(+0.00%)
Mar 26, 2012 4.727 4.727 4.495 4.600 18,560 -0.05(-1.13%)
Mar 23, 2012 4.637 4.652 4.568 4.652 20,720 +0.03(+0.65%)
Mar 22, 2012 4.622 4.630 4.488 4.622 11,277 -0.06(-1.28%)
Mar 21, 2012 4.488 4.682 4.488 4.682 21,441 +0.16(+3.64%)
Mar 20, 2012 4.518 4.615 4.413 4.518 49,673 +0.05(+1.17%)
Mar 19, 2012 4.465 4.585 4.390 4.465 29,119 +0.02(+0.51%)
Mar 16, 2012 4.405 4.443 4.376 4.443 33,176 +0.04(+0.85%)
Mar 15, 2012 4.338 4.405 4.338 4.405 7,353 +0.00(+0.00%)
Mar 14, 2012 4.301 4.735 4.278 4.405 13,752 +0.08(+1.90%)
Mar 13, 2012 4.114 4.323 4.099 4.323 55,398 +0.17(+4.14%)
Mar 12, 2012 4.151 4.196 4.151 4.151 1,203 -0.04(-0.89%)
Mar 09, 2012 4.218 4.256 4.189 4.189 1,458 +0.00(+0.00%)
Mar 08, 2012 4.293 4.301 4.189 4.189 2,998 -0.11(-2.61%)
Mar 07, 2012 4.196 4.301 4.189 4.301 16,846 +0.01(+0.17%)
Mar 06, 2012 4.174 4.293 4.114 4.293 12,895 +0.14(+3.42%)
Mar 05, 2012 4.293 4.293 4.151 4.151 8,135 -0.15(-3.48%)
Mar 02, 2012 4.099 4.301 4.099 4.301 61,116 +0.13(+3.23%)
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.