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

Farmers Natl Banc Cp (NQ: FMNB )

12.09 +0.26 (+2.20%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 1, 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 (%)
Aug 31, 2012 4.458 4.548 4.376 4.548 60,709 +0.12(+2.70%)
Aug 30, 2012 4.458 4.458 4.376 4.428 10,225 -0.02(-0.50%)
Aug 29, 2012 4.533 4.533 4.353 4.450 12,514 +0.04(+0.85%)
Aug 27, 2012 4.675 4.682 4.338 4.413 8,376 -0.15(-3.28%)
Aug 24, 2012 4.376 4.712 4.278 4.562 10,222 +0.18(+4.10%)
Aug 23, 2012 4.525 4.525 4.383 4.383 3,684 -0.16(-3.62%)
Aug 22, 2012 4.600 4.600 4.525 4.548 1,371 -0.07(-1.46%)
Aug 21, 2012 4.548 4.637 4.533 4.615 12,534 +0.07(+1.48%)
Aug 20, 2012 4.607 4.666 4.533 4.548 8,952 -0.11(-2.41%)
Aug 17, 2012 4.570 4.660 4.488 4.660 24,676 +0.02(+0.48%)
Aug 16, 2012 4.383 4.637 4.263 4.637 29,758 +0.22(+4.91%)
Aug 15, 2012 4.278 4.480 4.278 4.420 11,240 +0.16(+3.68%)
Aug 14, 2012 4.278 4.383 4.248 4.263 10,300 -0.02(-0.52%)
Aug 13, 2012 4.189 4.293 3.972 4.286 34,935 +0.17(+4.18%)
Aug 10, 2012 4.316 4.346 3.979 4.114 23,227 -0.12(-2.83%)
Aug 09, 2012 4.271 4.525 4.196 4.233 38,473 -0.06(-1.39%)
Aug 08, 2012 4.413 4.413 4.263 4.293 16,350 -0.12(-2.71%)
Aug 07, 2012 4.585 4.615 4.288 4.413 43,831 -0.13(-2.96%)
Aug 06, 2012 4.540 4.600 4.301 4.548 22,854 -0.01(-0.33%)
Aug 03, 2012 4.316 4.577 4.256 4.562 33,452 +0.32(+7.58%)
Aug 02, 2012 4.226 4.346 4.226 4.241 27,820 -0.02(-0.53%)
Aug 01, 2012 4.383 4.450 4.263 4.263 44,859 -0.13(-3.06%)
Jul 31, 2012 4.465 4.488 4.331 4.398 69,337 -0.09(-2.00%)
Jul 30, 2012 4.660 4.660 4.398 4.488 28,444 -0.19(-4.15%)
Jul 27, 2012 4.361 4.682 4.226 4.682 45,916 +0.30(+6.83%)
Jul 26, 2012 4.174 4.435 4.151 4.383 26,017 +0.25(+5.97%)
Jul 25, 2012 4.181 4.181 4.084 4.136 46,392 +0.00(+0.00%)
Jul 24, 2012 4.211 4.211 4.114 4.136 21,379 -0.05(-1.25%)
Jul 23, 2012 4.189 4.233 4.173 4.189 28,143 -0.04(-1.06%)
Jul 20, 2012 4.435 4.533 4.159 4.233 54,293 -0.22(-5.03%)
Jul 19, 2012 4.705 4.705 4.368 4.458 35,975 -0.23(-4.94%)
Jul 18, 2012 4.824 4.824 4.645 4.690 38,288 -0.12(-2.49%)
Jul 17, 2012 4.847 4.847 4.779 4.809 25,906 +0.01(+0.16%)
Jul 16, 2012 4.772 4.817 4.712 4.802 15,665 +0.00(+0.00%)
Jul 13, 2012 4.749 4.817 4.607 4.802 27,969 +0.06(+1.26%)
Jul 12, 2012 4.847 4.847 4.690 4.742 39,886 -0.10(-2.01%)
Jul 11, 2012 4.802 4.847 4.742 4.839 31,498 -0.01(-0.31%)
Jul 10, 2012 4.809 4.854 4.735 4.854 26,084 +0.06(+1.25%)
Jul 09, 2012 4.779 4.854 4.720 4.794 42,167 -0.01(-0.16%)
Jul 06, 2012 4.772 4.847 4.652 4.802 73,689 +0.01(+0.16%)
Jul 05, 2012 4.787 4.862 4.735 4.794 21,921 -0.03(-0.62%)
Jul 03, 2012 4.645 4.824 4.518 4.824 73,674 +0.15(+3.20%)
Jul 02, 2012 4.607 4.675 4.428 4.675 88,476 +0.01(+0.32%)
Jun 29, 2012 4.630 4.666 4.301 4.660 102,727 +0.09(+1.96%)
Jun 28, 2012 4.622 4.667 4.525 4.570 23,049 -0.09(-1.93%)
Jun 27, 2012 4.600 4.667 4.600 4.660 54,321 +0.04(+0.97%)
Jun 26, 2012 4.622 4.682 4.562 4.615 26,319 +0.04(+0.82%)
Jun 25, 2012 4.779 4.824 4.503 4.577 66,120 -0.35(-7.13%)
Jun 22, 2012 5.135 5.161 4.794 4.929 3,284,294 -0.19(-3.80%)
Jun 21, 2012 5.064 5.123 4.944 5.123 199,455 +0.01(+0.29%)
Jun 20, 2012 4.914 5.109 4.690 5.109 65,446 +0.22(+4.59%)
Jun 19, 2012 4.735 4.899 4.735 4.884 107,640 +0.15(+3.16%)
Jun 18, 2012 4.772 4.824 4.600 4.735 71,191 -0.07(-1.40%)
Jun 15, 2012 4.824 4.854 4.652 4.802 38,223 -0.03(-0.62%)
Jun 14, 2012 4.772 4.854 4.525 4.832 50,278 +0.04(+0.94%)
Jun 13, 2012 4.499 4.787 4.465 4.787 17,769 +0.28(+6.14%)
Jun 12, 2012 4.749 4.749 4.376 4.510 31,492 -0.04(-0.82%)
Jun 11, 2012 4.720 4.772 4.338 4.548 10,837 -0.16(-3.34%)
Jun 08, 2012 4.615 4.764 4.488 4.705 36,300 +0.11(+2.44%)
Jun 07, 2012 4.562 4.697 4.293 4.592 17,795 +0.06(+1.32%)
Jun 06, 2012 4.615 4.675 4.473 4.533 6,241 -0.18(-3.81%)
Jun 05, 2012 4.637 4.742 4.286 4.712 18,609 +0.09(+1.94%)
Jun 04, 2012 4.712 4.712 4.190 4.622 26,543 -0.10(-2.21%)
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.