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

Farmers Natl Banc Cp (NQ: FMNB )

12.71 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 4.640 4.676 4.310 4.670 102,512 +0.09(+1.96%)
Jun 28, 2012 4.632 4.677 4.535 4.580 23,001 -0.09(-1.93%)
Jun 27, 2012 4.610 4.677 4.610 4.670 54,208 +0.04(+0.97%)
Jun 26, 2012 4.632 4.692 4.572 4.625 26,264 +0.04(+0.82%)
Jun 25, 2012 4.789 4.834 4.512 4.587 65,982 -0.35(-7.13%)
Jun 22, 2012 5.145 5.172 4.804 4.939 3,277,418 -0.19(-3.80%)
Jun 21, 2012 5.074 5.134 4.954 5.134 199,038 +0.01(+0.29%)
Jun 20, 2012 4.924 5.119 4.699 5.119 65,309 +0.22(+4.59%)
Jun 19, 2012 4.744 4.909 4.744 4.894 107,415 +0.15(+3.16%)
Jun 18, 2012 4.782 4.834 4.610 4.744 71,042 -0.07(-1.40%)
Jun 15, 2012 4.834 4.864 4.662 4.812 38,143 -0.03(-0.62%)
Jun 14, 2012 4.782 4.864 4.535 4.842 50,173 +0.04(+0.94%)
Jun 13, 2012 4.508 4.797 4.475 4.797 17,732 +0.28(+6.14%)
Jun 12, 2012 4.759 4.759 4.385 4.520 31,426 -0.04(-0.82%)
Jun 11, 2012 4.729 4.782 4.347 4.557 10,814 -0.16(-3.34%)
Jun 08, 2012 4.625 4.774 4.497 4.714 36,224 +0.11(+2.44%)
Jun 07, 2012 4.572 4.707 4.302 4.602 17,758 +0.06(+1.32%)
Jun 06, 2012 4.625 4.684 4.482 4.542 6,227 -0.18(-3.81%)
Jun 05, 2012 4.647 4.752 4.295 4.722 18,570 +0.09(+1.94%)
Jun 04, 2012 4.722 4.722 4.199 4.632 26,487 -0.10(-2.21%)
Jun 01, 2012 4.610 4.752 4.550 4.737 5,648 +0.19(+4.12%)
May 31, 2012 4.602 4.819 4.505 4.550 16,071 -0.06(-1.30%)
May 30, 2012 4.632 4.812 4.512 4.610 7,975 -0.21(-4.35%)
May 29, 2012 4.752 4.834 4.460 4.819 3,535 +0.01(+0.16%)
May 25, 2012 4.827 4.827 4.535 4.812 2,592 -0.04(-0.77%)
May 24, 2012 4.677 4.857 4.677 4.849 2,852 +0.18(+3.85%)
May 23, 2012 4.632 4.789 4.497 4.670 39,728 -0.03(-0.64%)
May 22, 2012 4.744 4.744 4.587 4.699 7,378 -0.02(-0.48%)
May 21, 2012 4.729 4.872 4.587 4.722 20,349 -0.16(-3.23%)
May 18, 2012 4.969 4.969 4.729 4.879 3,458 +0.02(+0.46%)
May 17, 2012 4.872 4.962 4.797 4.857 3,767 -0.07(-1.37%)
May 16, 2012 4.834 4.969 4.834 4.924 7,105 +0.00(+0.00%)
May 15, 2012 4.834 5.052 4.602 4.924 25,052 +0.08(+1.70%)
May 14, 2012 4.962 4.984 4.590 4.842 12,151 -0.10(-2.12%)
May 11, 2012 4.947 4.977 4.879 4.947 11,950 +0.00(+0.00%)
May 10, 2012 4.789 4.947 4.752 4.947 22,382 +0.18(+3.69%)
May 09, 2012 4.774 4.872 4.625 4.771 13,035 -0.10(-2.08%)
May 08, 2012 4.707 4.872 4.571 4.872 22,858 +0.15(+3.17%)
May 07, 2012 4.692 4.834 4.684 4.722 5,033 +0.01(+0.32%)
May 04, 2012 4.647 4.722 4.610 4.707 44,097 +0.04(+0.80%)
May 03, 2012 4.677 4.677 4.542 4.670 21,963 -0.01(-0.16%)
May 02, 2012 4.655 4.692 4.557 4.677 27,186 +0.01(+0.16%)
May 01, 2012 4.609 4.718 4.497 4.670 31,847 +0.04(+0.97%)
Apr 30, 2012 4.655 4.677 4.467 4.625 33,590 -0.07(-1.44%)
Apr 27, 2012 4.729 4.729 4.505 4.692 77,571 -0.10(-2.03%)
Apr 26, 2012 4.759 4.797 4.655 4.789 23,121 +0.04(+0.79%)
Apr 25, 2012 4.797 4.797 4.542 4.752 21,096 -0.04(-0.94%)
Apr 24, 2012 4.782 4.797 4.782 4.797 5,870 +0.00(+0.00%)
Apr 23, 2012 4.812 4.812 4.655 4.797 8,887 +0.01(+0.16%)
Apr 20, 2012 4.834 4.834 4.759 4.789 16,358 +0.01(+0.16%)
Apr 19, 2012 4.722 4.797 4.655 4.782 11,301 +0.00(+0.00%)
Apr 18, 2012 4.789 4.797 4.699 4.782 8,477 -0.01(-0.31%)
Apr 17, 2012 4.789 4.797 4.647 4.797 14,182 +0.00(+0.00%)
Apr 16, 2012 4.834 4.842 4.774 4.797 20,218 +0.00(+0.00%)
Apr 13, 2012 4.797 4.797 4.617 4.797 10,139 +0.01(+0.31%)
Apr 12, 2012 4.729 4.834 4.647 4.782 12,493 -0.04(-0.93%)
Apr 11, 2012 4.817 4.834 4.535 4.827 19,648 -0.01(-0.16%)
Apr 10, 2012 4.827 4.834 4.497 4.834 10,924 +0.11(+2.38%)
Apr 09, 2012 4.722 4.722 4.722 4.722 973 -0.10(-2.02%)
Apr 05, 2012 4.834 4.834 4.572 4.819 24,198 -0.04(-0.92%)
Apr 04, 2012 4.834 4.864 4.684 4.864 707 +0.01(+0.15%)
Apr 03, 2012 4.797 4.857 4.722 4.857 20,008 +0.05(+1.09%)
Apr 02, 2012 4.834 4.834 4.628 4.804 16,974 -0.06(-1.23%)
Mar 30, 2012 4.640 4.864 4.505 4.864 25,671 +0.26(+5.70%)
Mar 29, 2012 4.415 4.602 4.415 4.602 18,410 +0.17(+3.89%)
Mar 28, 2012 4.601 4.610 4.430 4.430 18,282 -0.18(-3.90%)
Mar 27, 2012 4.647 4.647 4.505 4.610 8,561 +0.00(+0.00%)
Mar 26, 2012 4.737 4.737 4.505 4.610 18,521 -0.05(-1.13%)
Mar 23, 2012 4.647 4.662 4.578 4.662 20,677 +0.03(+0.65%)
Mar 22, 2012 4.632 4.640 4.497 4.632 11,253 -0.06(-1.28%)
Mar 21, 2012 4.497 4.692 4.497 4.692 21,396 +0.16(+3.64%)
Mar 20, 2012 4.527 4.625 4.422 4.527 49,569 +0.05(+1.17%)
Mar 19, 2012 4.475 4.595 4.400 4.475 29,058 +0.02(+0.51%)
Mar 16, 2012 4.415 4.452 4.385 4.452 33,106 +0.04(+0.85%)
Mar 15, 2012 4.347 4.415 4.347 4.415 7,338 +0.00(+0.00%)
Mar 14, 2012 4.310 4.744 4.287 4.415 13,723 +0.08(+1.90%)
Mar 13, 2012 4.122 4.332 4.107 4.332 55,282 +0.17(+4.14%)
Mar 12, 2012 4.160 4.205 4.160 4.160 1,200 -0.04(-0.89%)
Mar 09, 2012 4.227 4.265 4.197 4.197 1,455 +0.00(+0.00%)
Mar 08, 2012 4.302 4.310 4.197 4.197 2,992 -0.11(-2.61%)
Mar 07, 2012 4.205 4.310 4.197 4.310 16,810 +0.01(+0.17%)
Mar 06, 2012 4.182 4.302 4.122 4.302 12,868 +0.14(+3.42%)
Mar 05, 2012 4.302 4.302 4.160 4.160 8,118 -0.15(-3.48%)
Mar 02, 2012 4.107 4.310 4.107 4.310 60,988 +0.13(+3.23%)
Mar 01, 2012 4.190 4.197 4.010 4.175 17,080 -0.02(-0.54%)
Feb 29, 2012 4.160 4.220 4.100 4.197 12,638 +0.04(+1.08%)
Feb 28, 2012 4.122 4.160 4.002 4.152 7,865 +0.03(+0.73%)
Feb 27, 2012 4.122 4.145 3.987 4.122 5,595 -0.01(-0.36%)
Feb 24, 2012 4.092 4.145 3.980 4.137 24,661 -0.02(-0.54%)
Feb 23, 2012 4.085 4.160 4.085 4.160 33,405 +0.10(+2.40%)
Feb 22, 2012 4.085 4.085 4.047 4.062 6,853 -0.04(-1.10%)
Feb 21, 2012 4.055 4.107 4.017 4.107 5,033 -0.01(-0.36%)
Feb 17, 2012 4.092 4.122 3.980 4.122 6,881 +0.05(+1.29%)
Feb 16, 2012 4.010 4.122 3.980 4.070 34,966 +0.01(+0.37%)
Feb 15, 2012 4.066 4.130 4.047 4.055 18,606 +0.04(+1.12%)
Feb 14, 2012 4.017 4.017 3.965 4.010 9,434 +0.04(+0.94%)
Feb 13, 2012 4.107 4.115 3.935 3.972 10,286 -0.11(-2.75%)
Feb 10, 2012 4.085 4.100 3.905 4.085 10,826 -0.04(-0.91%)
Feb 09, 2012 4.107 4.122 4.107 4.122 3,202 +0.00(+0.00%)
Feb 08, 2012 4.032 4.181 4.032 4.122 3,202 +0.09(+2.23%)
Feb 07, 2012 4.085 4.227 4.002 4.032 15,268 -0.09(-2.18%)
Feb 06, 2012 4.197 4.197 4.122 4.122 12,346 -0.07(-1.79%)
Feb 03, 2012 4.212 4.250 4.197 4.197 30,310 +0.07(+1.82%)
Feb 02, 2012 4.227 4.235 4.047 4.122 3,452 -0.07(-1.79%)
Feb 01, 2012 4.190 4.302 4.122 4.197 13,678 +0.07(+1.82%)
Jan 31, 2012 4.092 4.160 3.973 4.122 6,037 +0.11(+2.80%)
Jan 30, 2012 3.935 4.047 3.905 4.010 9,072 +0.11(+2.88%)
Jan 27, 2012 3.935 3.935 3.897 3.897 5,603 +0.00(+0.00%)
Jan 26, 2012 3.897 3.897 3.890 3.897 1,734 +0.01(+0.39%)
Jan 25, 2012 3.853 3.897 3.793 3.883 13,567 +0.02(+0.58%)
Jan 24, 2012 3.785 3.860 3.785 3.860 18,724 +0.01(+0.39%)
Jan 23, 2012 3.845 3.845 3.755 3.845 4,803 +0.00(+0.00%)
Jan 20, 2012 3.800 3.860 3.785 3.845 40,077 -0.01(-0.39%)
Jan 19, 2012 3.755 3.860 3.755 3.860 29,348 +0.01(+0.19%)
Jan 18, 2012 3.804 3.853 3.785 3.853 2,900 +0.03(+0.78%)
Jan 17, 2012 3.748 3.823 3.748 3.823 19,834 +0.04(+0.99%)
Jan 11, 2012 3.688 3.785 3.785 3.785 9,872 +0.00(+0.00%)
Jan 10, 2012 3.785 3.785 3.785 3.785 400 +0.00(+0.00%)
Jan 09, 2012 3.785 3.785 3.635 3.785 8,481 +0.06(+1.61%)
Jan 06, 2012 3.643 3.733 3.635 3.725 23,014 +0.00(+0.00%)
Jan 05, 2012 3.785 3.785 3.725 3.725 2,134 +0.01(+0.40%)
Jan 04, 2012 3.635 3.748 3.598 3.710 46,992 +0.00(+0.00%)
Dec 30, 2011 3.665 3.710 3.643 3.710 17,228 +0.11(+3.13%)
Dec 29, 2011 3.560 3.607 3.560 3.598 3,885 -0.03(-0.72%)
Dec 28, 2011 3.568 3.673 3.560 3.624 6,059 -0.01(-0.31%)
Dec 27, 2011 3.598 3.635 3.560 3.635 4,033 +0.04(+1.04%)
Dec 23, 2011 3.635 3.635 3.598 3.598 933 -0.02(-0.62%)
Dec 21, 2011 3.598 3.620 3.568 3.620 2,162 -0.01(-0.41%)
Dec 20, 2011 3.635 3.635 3.560 3.635 13,654 +0.00(+0.00%)
Dec 19, 2011 3.373 3.635 3.373 3.635 137,404 +0.26(+7.78%)
Dec 16, 2011 3.545 3.560 3.373 3.373 29,969 -0.17(-4.86%)
Dec 14, 2011 3.545 3.545 3.545 3.545 0 +0.02(+0.64%)
Dec 13, 2011 3.305 3.560 3.305 3.523 16,036 +0.15(+4.44%)
Dec 12, 2011 3.448 3.485 3.298 3.373 16,108 -0.07(-2.17%)
Dec 09, 2011 3.448 3.448 3.448 3.448 133 +0.02(+0.66%)
Dec 08, 2011 3.373 3.448 3.373 3.425 6,876 -0.02(-0.65%)
Dec 07, 2011 3.313 3.448 3.313 3.448 3,957 +0.15(+4.55%)
Dec 06, 2011 3.298 3.335 3.238 3.298 10,406 +0.00(+0.00%)
Dec 05, 2011 3.230 3.500 3.230 3.298 16,506 -0.04(-1.12%)
Dec 02, 2011 3.290 3.365 3.260 3.335 8,205 +0.04(+1.14%)
Dec 01, 2011 3.358 3.365 3.223 3.298 6,318 -0.07(-2.22%)
Nov 30, 2011 3.350 3.373 3.350 3.373 9,091 +0.03(+0.96%)
Nov 29, 2011 3.245 3.341 3.223 3.341 5,630 -0.02(-0.73%)
Nov 28, 2011 3.260 3.365 3.208 3.365 11,228 +0.08(+2.51%)
Nov 25, 2011 3.185 3.283 3.185 3.283 6,137 +0.06(+1.86%)
Nov 23, 2011 3.223 3.320 3.223 3.223 3,603 -0.10(-2.93%)
Nov 22, 2011 3.200 3.320 3.200 3.320 16,114 -0.05(-1.56%)
Nov 21, 2011 3.223 3.373 3.223 3.373 9,072 +0.07(+2.27%)
Nov 18, 2011 3.290 3.298 3.185 3.298 22,558 +0.00(+0.00%)
Nov 17, 2011 3.298 3.298 3.298 3.298 667 -0.07(-2.22%)
Nov 15, 2011 3.193 3.373 3.373 3.373 9,606 +0.04(+1.12%)
Nov 14, 2011 3.185 3.343 3.185 3.335 4,674 +0.04(+1.14%)
Nov 11, 2011 3.343 3.343 3.260 3.298 2,855 -0.07(-2.00%)
Nov 10, 2011 3.290 3.373 3.290 3.365 2,668 +0.10(+2.98%)
Nov 09, 2011 3.223 3.361 3.208 3.268 8,538 +0.08(+2.59%)
Nov 08, 2011 3.365 3.365 3.185 3.185 7,957 -0.02(-0.70%)
Nov 07, 2011 3.478 3.538 3.066 3.208 17,448 -0.01(-0.47%)
Nov 04, 2011 3.185 3.230 3.185 3.223 4,613 +0.00(+0.00%)
Nov 03, 2011 3.163 3.283 3.148 3.223 20,715 +0.05(+1.65%)
Nov 02, 2011 3.200 3.298 3.140 3.170 82,582 -0.07(-2.31%)
Nov 01, 2011 3.260 3.298 3.193 3.245 24,278 +0.02(+0.70%)
Oct 31, 2011 3.223 3.223 3.208 3.223 2,001 +0.03(+0.94%)
Oct 28, 2011 3.193 3.193 3.193 3.193 2,995 +0.00(+0.00%)
Oct 27, 2011 3.193 3.193 3.185 3.193 4,344 +0.01(+0.24%)
Oct 26, 2011 3.170 3.218 3.170 3.185 5,523 -0.04(-1.16%)
Oct 25, 2011 3.223 3.223 3.223 3.223 372 +0.07(+2.14%)
Oct 24, 2011 3.223 3.223 3.148 3.155 8,810 -0.19(-5.61%)
Oct 21, 2011 3.388 3.560 3.185 3.343 145,730 -0.04(-1.33%)
Oct 20, 2011 3.388 3.388 3.313 3.388 1,400 +0.00(+0.00%)
Oct 19, 2011 3.433 3.545 3.388 3.388 7,100 +0.05(+1.57%)
Oct 18, 2011 3.440 3.515 3.335 3.335 14,514 -0.10(-2.84%)
Oct 17, 2011 3.380 3.440 3.380 3.433 1,067 +0.13(+3.85%)
Oct 14, 2011 3.422 3.523 3.305 3.305 5,019 -0.22(-6.37%)
Oct 13, 2011 3.485 3.530 3.485 3.530 418 +0.16(+4.67%)
Oct 12, 2011 3.500 3.500 3.373 3.373 2,039 +0.02(+0.69%)
Oct 11, 2011 3.350 3.350 3.350 3.350 414 -0.08(-2.42%)
Oct 10, 2011 3.538 3.538 3.335 3.433 1,499 -0.05(-1.51%)
Oct 07, 2011 3.298 3.538 3.298 3.485 4,477 +0.19(+5.68%)
Oct 06, 2011 3.298 3.298 3.298 3.298 266 +0.00(+0.00%)
Oct 05, 2011 3.305 3.320 3.260 3.298 23,968 -0.00(-0.00%)
Oct 04, 2011 3.298 3.298 3.298 3.298 1,998 -0.01(-0.45%)
Oct 03, 2011 3.545 3.545 3.313 3.313 2,146 -0.05(-1.42%)
Sep 30, 2011 3.373 3.373 3.304 3.360 3,562 +0.06(+1.90%)
Sep 29, 2011 3.313 3.313 3.298 3.298 400 +0.04(+1.15%)
Sep 28, 2011 3.268 3.268 3.260 3.260 533 +0.00(+0.00%)
Sep 27, 2011 3.215 3.365 3.118 3.260 1,643 +0.15(+4.67%)
Sep 26, 2011 3.163 3.163 3.111 3.115 1,200 -0.05(-1.52%)
Sep 23, 2011 3.163 3.163 3.163 3.163 400 +0.00(+0.00%)
Sep 22, 2011 3.111 3.223 3.036 3.163 22,958 -0.01(-0.47%)
Sep 21, 2011 3.448 3.448 3.163 3.178 34,015 -0.19(-5.78%)
Sep 20, 2011 3.410 3.448 3.373 3.373 4,494 +0.04(+1.12%)
Sep 19, 2011 3.410 3.410 3.335 3.335 4,401 -0.07(-2.20%)
Sep 16, 2011 3.523 3.545 3.410 3.410 17,200 -0.09(-2.67%)
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.