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 (%)
Nov 30, 2012 4.757 4.757 4.518 4.577 15,757 -0.16(-3.32%)
Nov 29, 2012 4.615 4.749 4.585 4.735 7,626 +0.16(+3.60%)
Nov 28, 2012 4.495 4.585 4.338 4.570 17,039 +0.04(+0.99%)
Nov 27, 2012 4.525 4.637 4.473 4.525 18,695 -0.02(-0.49%)
Nov 26, 2012 4.473 4.592 4.353 4.548 19,723 +0.07(+1.67%)
Nov 23, 2012 4.503 4.503 4.473 4.473 9,095 -0.01(-0.33%)
Nov 21, 2012 4.577 4.577 4.368 4.488 10,141 -0.01(-0.17%)
Nov 20, 2012 4.600 4.600 4.480 4.495 12,194 -0.13(-2.75%)
Nov 19, 2012 4.592 4.637 4.540 4.622 23,240 +0.06(+1.31%)
Nov 16, 2012 4.420 4.570 4.293 4.562 25,654 +0.07(+1.67%)
Nov 15, 2012 4.338 4.600 4.196 4.488 34,967 +0.13(+2.92%)
Nov 14, 2012 4.413 4.413 4.338 4.361 31,539 -0.06(-1.35%)
Nov 13, 2012 4.473 4.480 4.354 4.420 10,838 -0.07(-1.50%)
Nov 12, 2012 4.480 4.555 4.473 4.488 6,973 +0.01(+0.17%)
Nov 09, 2012 4.248 4.510 4.248 4.480 27,225 +0.21(+4.90%)
Nov 08, 2012 4.376 4.376 4.271 4.271 32,367 -0.21(-4.67%)
Nov 07, 2012 4.652 4.652 4.480 4.480 35,809 -0.23(-4.92%)
Nov 06, 2012 4.671 4.749 4.518 4.712 9,895 +0.03(+0.64%)
Nov 05, 2012 4.390 4.832 4.353 4.682 29,540 +0.16(+3.47%)
Nov 02, 2012 4.675 4.675 4.420 4.525 27,140 -0.13(-2.73%)
Nov 01, 2012 4.645 4.675 4.398 4.652 35,515 +0.02(+0.48%)
Oct 31, 2012 4.562 4.817 4.562 4.630 19,875 +0.16(+3.51%)
Oct 26, 2012 4.600 4.473 4.473 4.473 4,010 -0.13(-2.92%)
Oct 25, 2012 4.480 4.705 4.458 4.607 3,958 +0.16(+3.53%)
Oct 24, 2012 4.428 4.540 4.361 4.450 23,182 +0.04(+0.85%)
Oct 23, 2012 4.413 4.480 4.413 4.413 10,238 -0.14(-3.12%)
Oct 19, 2012 4.787 5.015 4.488 4.555 35,114 -0.29(-6.02%)
Oct 18, 2012 4.862 4.936 4.809 4.847 11,990 -0.03(-0.61%)
Oct 17, 2012 5.056 5.056 4.772 4.877 12,797 -0.19(-3.69%)
Oct 16, 2012 5.019 5.071 4.937 5.064 97,788 +0.04(+0.89%)
Oct 15, 2012 5.019 5.079 4.936 5.019 29,306 -0.01(-0.15%)
Oct 12, 2012 5.011 5.079 4.899 5.026 80,504 +0.00(+0.00%)
Oct 11, 2012 5.011 5.086 4.940 5.026 80,496 +0.04(+0.75%)
Oct 10, 2012 4.899 4.989 4.899 4.989 18,183 +0.04(+0.91%)
Oct 09, 2012 4.944 5.005 4.936 4.944 15,827 -0.04(-0.75%)
Oct 08, 2012 4.951 5.004 4.914 4.981 12,952 +0.00(+0.00%)
Oct 05, 2012 5.004 5.004 4.943 4.981 18,247 -0.03(-0.60%)
Oct 04, 2012 4.966 5.026 4.951 5.011 53,708 +0.07(+1.36%)
Oct 03, 2012 4.922 4.989 4.922 4.944 58,958 -0.01(-0.15%)
Oct 02, 2012 4.839 4.989 4.824 4.951 71,244 +0.11(+2.32%)
Oct 01, 2012 4.809 4.862 4.720 4.839 19,490 +0.01(+0.15%)
Sep 28, 2012 4.757 4.899 4.727 4.832 73,321 +0.05(+1.10%)
Sep 27, 2012 4.817 4.817 4.772 4.779 20,941 +0.00(+0.00%)
Sep 26, 2012 4.749 4.862 4.749 4.779 24,295 +0.02(+0.47%)
Sep 25, 2012 4.787 4.854 4.720 4.757 40,604 -0.03(-0.63%)
Sep 24, 2012 4.757 4.862 4.736 4.787 43,298 +0.04(+0.79%)
Sep 21, 2012 4.749 4.802 4.637 4.749 77,029 +0.11(+2.42%)
Sep 20, 2012 4.720 4.720 4.577 4.637 4,724 -0.10(-2.21%)
Sep 19, 2012 4.652 4.749 4.510 4.742 23,120 +0.08(+1.77%)
Sep 18, 2012 4.660 4.749 4.503 4.660 14,585 +0.01(+0.16%)
Sep 17, 2012 4.720 4.720 4.518 4.652 14,192 -0.10(-2.05%)
Sep 14, 2012 4.824 4.862 4.705 4.749 50,568 -0.02(-0.47%)
Sep 13, 2012 4.824 4.854 4.738 4.772 64,266 -0.05(-1.09%)
Sep 12, 2012 4.749 4.832 4.749 4.824 17,104 +0.02(+0.47%)
Sep 11, 2012 4.712 4.832 4.663 4.802 15,586 +0.11(+2.39%)
Sep 10, 2012 4.809 4.809 4.652 4.690 12,782 -0.15(-3.09%)
Sep 07, 2012 4.757 4.839 4.690 4.839 28,564 +0.02(+0.47%)
Sep 06, 2012 4.667 4.824 4.540 4.817 35,833 +0.18(+3.87%)
Sep 05, 2012 4.562 4.712 4.480 4.637 33,626 +0.08(+1.81%)
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.