Skip to main content

Farmers Natl Banc Cp (NQ: FMNB )

11.89 -0.35 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.093 4.152 4.034 4.130 12,843 +0.04(+1.08%)
Feb 28, 2012 4.057 4.093 3.939 4.086 7,992 +0.03(+0.73%)
Feb 27, 2012 4.057 4.079 3.924 4.057 5,686 -0.01(-0.36%)
Feb 24, 2012 4.027 4.079 3.916 4.071 25,060 -0.02(-0.54%)
Feb 23, 2012 4.020 4.093 4.020 4.093 33,946 +0.10(+2.40%)
Feb 22, 2012 4.020 4.020 3.983 3.998 6,964 -0.04(-1.09%)
Feb 21, 2012 3.990 4.042 3.953 4.042 5,115 -0.01(-0.36%)
Feb 17, 2012 4.027 4.057 3.916 4.057 6,993 +0.05(+1.29%)
Feb 16, 2012 3.946 4.057 3.916 4.005 35,533 +0.01(+0.37%)
Feb 15, 2012 4.001 4.064 3.983 3.990 18,908 +0.04(+1.12%)
Feb 14, 2012 3.953 3.953 3.902 3.946 9,586 +0.04(+0.94%)
Feb 13, 2012 4.042 4.049 3.872 3.909 10,453 -0.11(-2.75%)
Feb 10, 2012 4.020 4.034 3.843 4.020 11,002 -0.04(-0.91%)
Feb 09, 2012 4.042 4.057 4.042 4.057 3,253 +0.00(+0.00%)
Feb 08, 2012 3.968 4.114 3.968 4.057 3,253 +0.09(+2.23%)
Feb 07, 2012 4.020 4.160 3.939 3.968 15,515 -0.09(-2.18%)
Feb 06, 2012 4.130 4.130 4.057 4.057 12,546 -0.07(-1.79%)
Feb 03, 2012 4.145 4.182 4.130 4.130 30,801 +0.07(+1.82%)
Feb 02, 2012 4.160 4.167 3.983 4.057 3,508 -0.07(-1.79%)
Feb 01, 2012 4.123 4.234 4.057 4.130 13,899 +0.07(+1.82%)
Jan 31, 2012 4.027 4.093 3.910 4.057 6,135 +0.11(+2.80%)
Jan 30, 2012 3.872 3.983 3.843 3.946 9,219 +0.11(+2.88%)
Jan 27, 2012 3.872 3.872 3.835 3.835 5,694 +0.00(+0.00%)
Jan 26, 2012 3.835 3.835 3.828 3.835 1,762 +0.01(+0.39%)
Jan 25, 2012 3.791 3.835 3.732 3.821 13,787 +0.02(+0.58%)
Jan 24, 2012 3.725 3.798 3.725 3.798 19,027 +0.01(+0.39%)
Jan 23, 2012 3.784 3.784 3.695 3.784 4,880 +0.00(+0.00%)
Jan 20, 2012 3.739 3.798 3.725 3.784 40,727 -0.01(-0.39%)
Jan 19, 2012 3.695 3.798 3.695 3.798 29,823 +0.01(+0.19%)
Jan 18, 2012 3.743 3.791 3.725 3.791 2,947 +0.03(+0.78%)
Jan 17, 2012 3.688 3.762 3.688 3.762 20,155 +0.04(+0.99%)
Jan 11, 2012 3.629 3.725 3.725 3.725 10,033 +0.00(+0.00%)
Jan 10, 2012 3.725 3.725 3.725 3.725 406 +0.00(+0.00%)
Jan 09, 2012 3.725 3.725 3.577 3.725 8,618 +0.06(+1.61%)
Jan 06, 2012 3.585 3.674 3.577 3.666 23,387 +0.00(+0.00%)
Jan 05, 2012 3.725 3.725 3.666 3.666 2,169 +0.01(+0.40%)
Jan 04, 2012 3.577 3.688 3.540 3.651 47,754 +0.00(+0.00%)
Dec 30, 2011 3.607 3.651 3.585 3.651 17,507 +0.11(+3.12%)
Dec 29, 2011 3.503 3.549 3.503 3.540 3,948 -0.03(-0.72%)
Dec 28, 2011 3.511 3.614 3.503 3.566 6,158 -0.01(-0.31%)
Dec 27, 2011 3.540 3.577 3.503 3.577 4,098 +0.04(+1.04%)
Dec 23, 2011 3.577 3.577 3.540 3.540 949 -0.02(-0.62%)
Dec 21, 2011 3.540 3.562 3.511 3.562 2,197 -0.01(-0.41%)
Dec 20, 2011 3.577 3.577 3.503 3.577 13,875 +0.00(+0.00%)
Dec 19, 2011 3.319 3.577 3.319 3.577 139,631 +0.26(+7.78%)
Dec 16, 2011 3.489 3.503 3.319 3.319 30,455 -0.17(-4.86%)
Dec 14, 2011 3.489 3.489 3.489 3.489 0 +0.02(+0.64%)
Dec 13, 2011 3.253 3.503 3.253 3.467 16,296 +0.15(+4.44%)
Dec 12, 2011 3.393 3.430 3.245 3.319 16,370 -0.07(-2.17%)
Dec 09, 2011 3.393 3.393 3.393 3.393 135 +0.02(+0.66%)
Dec 08, 2011 3.319 3.393 3.319 3.371 6,987 -0.02(-0.65%)
Dec 07, 2011 3.260 3.393 3.260 3.393 4,021 +0.15(+4.55%)
Dec 06, 2011 3.245 3.282 3.186 3.245 10,575 +0.00(+0.00%)
Dec 05, 2011 3.179 3.444 3.179 3.245 16,774 -0.04(-1.12%)
Dec 02, 2011 3.238 3.312 3.208 3.282 8,338 +0.04(+1.14%)
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.