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 (%)
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%)
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.