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

Farmers Natl Banc Cp (NQ: FMNB )

12.46 +0.12 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2012 4.465 4.488 4.331 4.398 69,337 -0.09(-2.00%)
Jul 30, 2012 4.660 4.660 4.398 4.488 28,444 -0.19(-4.15%)
Jul 27, 2012 4.361 4.682 4.226 4.682 45,916 +0.30(+6.83%)
Jul 26, 2012 4.174 4.435 4.151 4.383 26,017 +0.25(+5.97%)
Jul 25, 2012 4.181 4.181 4.084 4.136 46,392 +0.00(+0.00%)
Jul 24, 2012 4.211 4.211 4.114 4.136 21,379 -0.05(-1.25%)
Jul 23, 2012 4.189 4.233 4.173 4.189 28,143 -0.04(-1.06%)
Jul 20, 2012 4.435 4.533 4.159 4.233 54,293 -0.22(-5.03%)
Jul 19, 2012 4.705 4.705 4.368 4.458 35,975 -0.23(-4.94%)
Jul 18, 2012 4.824 4.824 4.645 4.690 38,288 -0.12(-2.49%)
Jul 17, 2012 4.847 4.847 4.779 4.809 25,906 +0.01(+0.16%)
Jul 16, 2012 4.772 4.817 4.712 4.802 15,665 +0.00(+0.00%)
Jul 13, 2012 4.749 4.817 4.607 4.802 27,969 +0.06(+1.26%)
Jul 12, 2012 4.847 4.847 4.690 4.742 39,886 -0.10(-2.01%)
Jul 11, 2012 4.802 4.847 4.742 4.839 31,498 -0.01(-0.31%)
Jul 10, 2012 4.809 4.854 4.735 4.854 26,084 +0.06(+1.25%)
Jul 09, 2012 4.779 4.854 4.720 4.794 42,167 -0.01(-0.16%)
Jul 06, 2012 4.772 4.847 4.652 4.802 73,689 +0.01(+0.16%)
Jul 05, 2012 4.787 4.862 4.735 4.794 21,921 -0.03(-0.62%)
Jul 03, 2012 4.645 4.824 4.518 4.824 73,674 +0.15(+3.20%)
Jul 02, 2012 4.607 4.675 4.428 4.675 88,476 +0.01(+0.32%)
Jun 29, 2012 4.630 4.666 4.301 4.660 102,727 +0.09(+1.96%)
Jun 28, 2012 4.622 4.667 4.525 4.570 23,049 -0.09(-1.93%)
Jun 27, 2012 4.600 4.667 4.600 4.660 54,321 +0.04(+0.97%)
Jun 26, 2012 4.622 4.682 4.562 4.615 26,319 +0.04(+0.82%)
Jun 25, 2012 4.779 4.824 4.503 4.577 66,120 -0.35(-7.13%)
Jun 22, 2012 5.135 5.161 4.794 4.929 3,284,294 -0.19(-3.80%)
Jun 21, 2012 5.064 5.123 4.944 5.123 199,455 +0.01(+0.29%)
Jun 20, 2012 4.914 5.109 4.690 5.109 65,446 +0.22(+4.59%)
Jun 19, 2012 4.735 4.899 4.735 4.884 107,640 +0.15(+3.16%)
Jun 18, 2012 4.772 4.824 4.600 4.735 71,191 -0.07(-1.40%)
Jun 15, 2012 4.824 4.854 4.652 4.802 38,223 -0.03(-0.62%)
Jun 14, 2012 4.772 4.854 4.525 4.832 50,278 +0.04(+0.94%)
Jun 13, 2012 4.499 4.787 4.465 4.787 17,769 +0.28(+6.14%)
Jun 12, 2012 4.749 4.749 4.376 4.510 31,492 -0.04(-0.82%)
Jun 11, 2012 4.720 4.772 4.338 4.548 10,837 -0.16(-3.34%)
Jun 08, 2012 4.615 4.764 4.488 4.705 36,300 +0.11(+2.44%)
Jun 07, 2012 4.562 4.697 4.293 4.592 17,795 +0.06(+1.32%)
Jun 06, 2012 4.615 4.675 4.473 4.533 6,241 -0.18(-3.81%)
Jun 05, 2012 4.637 4.742 4.286 4.712 18,609 +0.09(+1.94%)
Jun 04, 2012 4.712 4.712 4.190 4.622 26,543 -0.10(-2.21%)
Jun 01, 2012 4.600 4.742 4.540 4.727 5,660 +0.19(+4.12%)
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%)
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.