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

Farmers Natl Banc Cp (NQ: FMNB )

12.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 4.529 4.743 4.433 4.477 16,332 -0.06(-1.30%)
May 30, 2012 4.558 4.735 4.440 4.536 8,105 -0.21(-4.35%)
May 29, 2012 4.676 4.757 4.388 4.743 3,592 +0.01(+0.16%)
May 25, 2012 4.750 4.750 4.462 4.735 2,634 -0.04(-0.77%)
May 24, 2012 4.602 4.779 4.602 4.772 2,898 +0.18(+3.85%)
May 23, 2012 4.558 4.713 4.425 4.595 40,372 -0.03(-0.64%)
May 22, 2012 4.669 4.669 4.514 4.625 7,497 -0.02(-0.48%)
May 21, 2012 4.654 4.794 4.514 4.647 20,678 -0.15(-3.23%)
May 18, 2012 4.890 4.890 4.654 4.802 3,514 +0.02(+0.46%)
May 17, 2012 4.794 4.883 4.720 4.779 3,828 -0.07(-1.37%)
May 16, 2012 4.757 4.890 4.757 4.846 7,221 +0.00(+0.00%)
May 15, 2012 4.757 4.971 4.529 4.846 25,458 +0.08(+1.70%)
May 14, 2012 4.883 4.905 4.516 4.765 12,348 -0.10(-2.12%)
May 11, 2012 4.868 4.897 4.802 4.868 12,144 +0.00(+0.00%)
May 10, 2012 4.713 4.868 4.676 4.868 22,745 +0.17(+3.69%)
May 09, 2012 4.698 4.794 4.551 4.695 13,246 -0.10(-2.08%)
May 08, 2012 4.632 4.794 4.498 4.794 23,229 +0.15(+3.17%)
May 07, 2012 4.617 4.757 4.610 4.647 5,115 +0.01(+0.32%)
May 04, 2012 4.573 4.647 4.536 4.632 44,812 +0.04(+0.80%)
May 03, 2012 4.602 4.602 4.470 4.595 22,319 -0.01(-0.16%)
May 02, 2012 4.580 4.617 4.484 4.602 27,627 +0.01(+0.16%)
May 01, 2012 4.536 4.643 4.425 4.595 32,363 +0.04(+0.97%)
Apr 30, 2012 4.580 4.602 4.396 4.551 34,135 -0.07(-1.44%)
Apr 27, 2012 4.654 4.654 4.433 4.617 78,828 -0.10(-2.03%)
Apr 26, 2012 4.684 4.720 4.580 4.713 23,496 +0.04(+0.79%)
Apr 25, 2012 4.720 4.720 4.470 4.676 21,438 -0.04(-0.94%)
Apr 24, 2012 4.706 4.720 4.706 4.720 5,965 +0.00(+0.00%)
Apr 23, 2012 4.735 4.735 4.580 4.720 9,031 +0.01(+0.16%)
Apr 20, 2012 4.757 4.757 4.684 4.713 16,623 +0.01(+0.16%)
Apr 19, 2012 4.647 4.720 4.580 4.706 11,485 +0.00(+0.00%)
Apr 18, 2012 4.713 4.720 4.625 4.706 8,614 -0.01(-0.31%)
Apr 17, 2012 4.713 4.720 4.573 4.720 14,412 +0.00(+0.00%)
Apr 16, 2012 4.757 4.765 4.698 4.720 20,546 +0.00(+0.00%)
Apr 13, 2012 4.720 4.720 4.543 4.720 10,304 +0.01(+0.31%)
Apr 12, 2012 4.654 4.757 4.573 4.706 12,695 -0.04(-0.93%)
Apr 11, 2012 4.740 4.757 4.462 4.750 19,967 -0.01(-0.15%)
Apr 10, 2012 4.750 4.757 4.425 4.757 11,101 +0.11(+2.38%)
Apr 09, 2012 4.647 4.647 4.647 4.647 989 -0.10(-2.02%)
Apr 05, 2012 4.757 4.757 4.499 4.743 24,590 -0.04(-0.92%)
Apr 04, 2012 4.757 4.787 4.610 4.787 718 +0.01(+0.15%)
Apr 03, 2012 4.720 4.779 4.647 4.779 20,333 +0.05(+1.09%)
Apr 02, 2012 4.757 4.757 4.554 4.728 17,250 -0.06(-1.23%)
Mar 30, 2012 4.566 4.787 4.433 4.787 26,087 +0.26(+5.70%)
Mar 29, 2012 4.344 4.529 4.344 4.529 18,708 +0.17(+3.89%)
Mar 28, 2012 4.528 4.536 4.359 4.359 18,578 -0.18(-3.90%)
Mar 27, 2012 4.573 4.573 4.433 4.536 8,700 +0.00(+0.00%)
Mar 26, 2012 4.661 4.661 4.433 4.536 18,821 -0.05(-1.13%)
Mar 23, 2012 4.573 4.588 4.505 4.588 21,012 +0.03(+0.65%)
Mar 22, 2012 4.558 4.566 4.425 4.558 11,436 -0.06(-1.28%)
Mar 21, 2012 4.425 4.617 4.425 4.617 21,743 +0.16(+3.64%)
Mar 20, 2012 4.455 4.551 4.352 4.455 50,372 +0.05(+1.17%)
Mar 19, 2012 4.403 4.521 4.329 4.403 29,529 +0.02(+0.50%)
Mar 16, 2012 4.344 4.381 4.315 4.381 33,643 +0.04(+0.85%)
Mar 15, 2012 4.278 4.344 4.278 4.344 7,457 +0.00(+0.00%)
Mar 14, 2012 4.241 4.669 4.219 4.344 13,945 +0.08(+1.90%)
Mar 13, 2012 4.057 4.263 4.042 4.263 56,178 +0.17(+4.14%)
Mar 12, 2012 4.094 4.138 4.093 4.093 1,220 -0.04(-0.89%)
Mar 09, 2012 4.160 4.197 4.130 4.130 1,479 +0.00(+0.00%)
Mar 08, 2012 4.234 4.241 4.130 4.130 3,041 -0.11(-2.61%)
Mar 07, 2012 4.138 4.241 4.130 4.241 17,083 +0.01(+0.17%)
Mar 06, 2012 4.116 4.234 4.057 4.234 13,076 +0.14(+3.42%)
Mar 05, 2012 4.234 4.234 4.093 4.093 8,250 -0.15(-3.48%)
Mar 02, 2012 4.042 4.241 4.042 4.241 61,977 +0.13(+3.23%)
Mar 01, 2012 4.123 4.130 3.946 4.108 17,357 -0.02(-0.54%)
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%)
Dec 01, 2011 3.304 3.312 3.172 3.245 6,421 -0.07(-2.22%)
Nov 30, 2011 3.297 3.319 3.297 3.319 9,238 +0.03(+0.96%)
Nov 29, 2011 3.194 3.288 3.172 3.288 5,721 -0.02(-0.73%)
Nov 28, 2011 3.208 3.312 3.157 3.312 11,410 +0.08(+2.51%)
Nov 25, 2011 3.135 3.231 3.135 3.231 6,236 +0.06(+1.86%)
Nov 23, 2011 3.172 3.267 3.172 3.172 3,662 -0.10(-2.93%)
Nov 22, 2011 3.149 3.267 3.149 3.267 16,375 -0.05(-1.56%)
Nov 21, 2011 3.172 3.319 3.172 3.319 9,219 +0.07(+2.27%)
Nov 18, 2011 3.238 3.245 3.135 3.245 22,924 +0.00(+0.00%)
Nov 17, 2011 3.245 3.245 3.245 3.245 677 -0.07(-2.22%)
Nov 15, 2011 3.142 3.319 3.319 3.319 9,761 +0.04(+1.12%)
Nov 14, 2011 3.135 3.290 3.135 3.282 4,750 +0.04(+1.14%)
Nov 11, 2011 3.290 3.290 3.208 3.245 2,901 -0.07(-2.00%)
Nov 10, 2011 3.238 3.319 3.238 3.312 2,711 +0.10(+2.98%)
Nov 09, 2011 3.172 3.307 3.157 3.216 8,677 +0.08(+2.59%)
Nov 08, 2011 3.312 3.312 3.135 3.135 8,086 -0.02(-0.70%)
Nov 07, 2011 3.422 3.481 3.017 3.157 17,731 -0.01(-0.47%)
Nov 04, 2011 3.135 3.179 3.135 3.172 4,688 +0.00(+0.00%)
Nov 03, 2011 3.113 3.231 3.098 3.172 21,051 +0.05(+1.65%)
Nov 02, 2011 3.149 3.245 3.090 3.120 83,921 -0.07(-2.31%)
Nov 01, 2011 3.208 3.245 3.142 3.194 24,671 +0.02(+0.70%)
Oct 31, 2011 3.172 3.172 3.157 3.172 2,033 +0.03(+0.94%)
Oct 28, 2011 3.142 3.142 3.142 3.142 3,043 +0.00(+0.00%)
Oct 27, 2011 3.142 3.142 3.135 3.142 4,414 +0.01(+0.24%)
Oct 26, 2011 3.120 3.166 3.120 3.135 5,613 -0.04(-1.16%)
Oct 25, 2011 3.172 3.172 3.172 3.172 378 +0.07(+2.14%)
Oct 24, 2011 3.172 3.172 3.098 3.105 8,953 -0.18(-5.61%)
Oct 21, 2011 3.334 3.503 3.135 3.290 148,093 -0.04(-1.33%)
Oct 20, 2011 3.334 3.334 3.260 3.334 1,423 +0.00(+0.00%)
Oct 19, 2011 3.378 3.489 3.334 3.334 7,215 +0.05(+1.57%)
Oct 18, 2011 3.385 3.459 3.282 3.282 14,749 -0.10(-2.84%)
Oct 17, 2011 3.326 3.385 3.326 3.378 1,084 +0.13(+3.85%)
Oct 14, 2011 3.367 3.467 3.253 3.253 5,100 -0.22(-6.37%)
Oct 13, 2011 3.430 3.474 3.430 3.474 425 +0.15(+4.67%)
Oct 12, 2011 3.444 3.444 3.319 3.319 2,073 +0.02(+0.69%)
Oct 11, 2011 3.296 3.296 3.296 3.296 421 -0.08(-2.42%)
Oct 10, 2011 3.481 3.481 3.282 3.378 1,523 -0.05(-1.51%)
Oct 07, 2011 3.245 3.481 3.245 3.430 4,550 +0.18(+5.68%)
Oct 06, 2011 3.245 3.245 3.245 3.245 271 +0.00(+0.00%)
Oct 05, 2011 3.253 3.267 3.208 3.245 24,357 -0.00(-0.00%)
Oct 04, 2011 3.245 3.245 3.245 3.245 2,031 -0.01(-0.45%)
Oct 03, 2011 3.489 3.489 3.260 3.260 2,181 -0.05(-1.42%)
Sep 30, 2011 3.319 3.319 3.251 3.307 3,620 +0.06(+1.90%)
Sep 29, 2011 3.260 3.260 3.245 3.245 406 +0.04(+1.15%)
Sep 28, 2011 3.216 3.216 3.208 3.208 542 +0.00(+0.00%)
Sep 27, 2011 3.164 3.312 3.068 3.208 1,670 +0.14(+4.67%)
Sep 26, 2011 3.113 3.113 3.061 3.065 1,220 -0.05(-1.52%)
Sep 23, 2011 3.113 3.113 3.113 3.113 406 +0.00(+0.00%)
Sep 22, 2011 3.061 3.172 2.987 3.113 23,330 -0.01(-0.47%)
Sep 21, 2011 3.393 3.393 3.113 3.127 34,566 -0.19(-5.78%)
Sep 20, 2011 3.356 3.393 3.319 3.319 4,567 +0.04(+1.12%)
Sep 19, 2011 3.356 3.356 3.282 3.282 4,472 -0.07(-2.20%)
Sep 16, 2011 3.467 3.489 3.356 3.356 17,479 -0.09(-2.67%)
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.