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

Farmers Natl Banc Cp (NQ: FMNB )

12.07 -0.09 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.