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

Farmers Natl Banc Cp (NQ: FMNB )

12.72 +0.26 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 4.475 4.497 4.340 4.407 69,192 -0.09(-2.00%)
Jul 30, 2012 4.670 4.670 4.407 4.497 28,384 -0.19(-4.15%)
Jul 27, 2012 4.370 4.692 4.235 4.692 45,820 +0.30(+6.83%)
Jul 26, 2012 4.182 4.445 4.160 4.392 25,963 +0.25(+5.97%)
Jul 25, 2012 4.190 4.190 4.092 4.145 46,295 +0.00(+0.00%)
Jul 24, 2012 4.220 4.220 4.122 4.145 21,335 -0.05(-1.25%)
Jul 23, 2012 4.197 4.242 4.182 4.197 28,084 -0.04(-1.06%)
Jul 20, 2012 4.445 4.542 4.167 4.242 54,180 -0.22(-5.03%)
Jul 19, 2012 4.714 4.714 4.377 4.467 35,900 -0.23(-4.94%)
Jul 18, 2012 4.834 4.834 4.655 4.699 38,208 -0.12(-2.49%)
Jul 17, 2012 4.857 4.857 4.789 4.819 25,852 +0.01(+0.16%)
Jul 16, 2012 4.782 4.827 4.722 4.812 15,632 +0.00(+0.00%)
Jul 13, 2012 4.759 4.827 4.617 4.812 27,911 +0.06(+1.26%)
Jul 12, 2012 4.857 4.857 4.699 4.752 39,802 -0.10(-2.01%)
Jul 11, 2012 4.812 4.857 4.752 4.849 31,432 -0.01(-0.31%)
Jul 10, 2012 4.819 4.864 4.744 4.864 26,030 +0.06(+1.25%)
Jul 09, 2012 4.789 4.864 4.729 4.804 42,078 -0.01(-0.16%)
Jul 06, 2012 4.782 4.857 4.662 4.812 73,535 +0.01(+0.16%)
Jul 05, 2012 4.797 4.872 4.744 4.804 21,875 -0.03(-0.62%)
Jul 03, 2012 4.655 4.834 4.527 4.834 73,520 +0.15(+3.20%)
Jul 02, 2012 4.617 4.684 4.437 4.684 88,291 +0.01(+0.32%)
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%)
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.