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

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
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 4.538 4.752 4.442 4.486 16,297 -0.06(-1.30%)
May 30, 2012 4.568 4.745 4.449 4.546 8,088 -0.21(-4.35%)
May 29, 2012 4.686 4.767 4.398 4.752 3,585 +0.01(+0.16%)
May 25, 2012 4.760 4.760 4.472 4.745 2,628 -0.04(-0.77%)
May 24, 2012 4.612 4.789 4.612 4.782 2,892 +0.18(+3.85%)
May 23, 2012 4.568 4.723 4.435 4.605 40,287 -0.03(-0.64%)
May 22, 2012 4.679 4.679 4.523 4.634 7,481 -0.02(-0.48%)
May 21, 2012 4.664 4.804 4.523 4.656 20,635 -0.16(-3.23%)
May 18, 2012 4.900 4.900 4.664 4.812 3,506 +0.02(+0.46%)
May 17, 2012 4.804 4.893 4.730 4.789 3,820 -0.07(-1.37%)
May 16, 2012 4.767 4.900 4.767 4.856 7,205 +0.00(+0.00%)
May 15, 2012 4.767 4.982 4.538 4.856 25,404 +0.08(+1.70%)
May 14, 2012 4.893 4.915 4.526 4.775 12,322 -0.10(-2.12%)
May 11, 2012 4.878 4.908 4.812 4.878 12,118 +0.00(+0.00%)
May 10, 2012 4.723 4.878 4.686 4.878 22,697 +0.17(+3.69%)
May 09, 2012 4.708 4.804 4.560 4.704 13,218 -0.10(-2.08%)
May 08, 2012 4.642 4.804 4.507 4.804 23,180 +0.15(+3.17%)
May 07, 2012 4.627 4.767 4.619 4.656 5,104 +0.01(+0.32%)
May 04, 2012 4.582 4.656 4.546 4.642 44,718 +0.04(+0.80%)
May 03, 2012 4.612 4.612 4.479 4.605 22,272 -0.01(-0.16%)
May 02, 2012 4.590 4.627 4.494 4.612 27,569 +0.01(+0.16%)
May 01, 2012 4.545 4.653 4.435 4.605 32,295 +0.04(+0.97%)
Apr 30, 2012 4.590 4.612 4.405 4.560 34,063 -0.07(-1.44%)
Apr 27, 2012 4.664 4.664 4.442 4.627 78,663 -0.10(-2.03%)
Apr 26, 2012 4.693 4.730 4.590 4.723 23,447 +0.04(+0.79%)
Apr 25, 2012 4.730 4.730 4.479 4.686 21,393 -0.04(-0.94%)
Apr 24, 2012 4.716 4.730 4.716 4.730 5,953 +0.00(+0.00%)
Apr 23, 2012 4.745 4.745 4.590 4.730 9,012 +0.01(+0.16%)
Apr 20, 2012 4.767 4.767 4.693 4.723 16,588 +0.01(+0.16%)
Apr 19, 2012 4.656 4.730 4.590 4.716 11,461 +0.00(+0.00%)
Apr 18, 2012 4.723 4.730 4.634 4.716 8,596 -0.01(-0.31%)
Apr 17, 2012 4.723 4.730 4.583 4.730 14,382 +0.00(+0.00%)
Apr 16, 2012 4.767 4.775 4.708 4.730 20,503 +0.00(+0.00%)
Apr 13, 2012 4.730 4.730 4.553 4.730 10,282 +0.01(+0.31%)
Apr 12, 2012 4.664 4.767 4.582 4.716 12,669 -0.04(-0.93%)
Apr 11, 2012 4.750 4.767 4.472 4.760 19,925 -0.01(-0.16%)
Apr 10, 2012 4.760 4.767 4.435 4.767 11,078 +0.11(+2.38%)
Apr 09, 2012 4.656 4.656 4.656 4.656 987 -0.10(-2.02%)
Apr 05, 2012 4.767 4.767 4.509 4.752 24,539 -0.04(-0.92%)
Apr 04, 2012 4.767 4.797 4.619 4.797 717 +0.01(+0.15%)
Apr 03, 2012 4.730 4.789 4.656 4.789 20,290 +0.05(+1.09%)
Apr 02, 2012 4.767 4.767 4.564 4.738 17,213 -0.06(-1.23%)
Mar 30, 2012 4.575 4.797 4.442 4.797 26,032 +0.26(+5.70%)
Mar 29, 2012 4.353 4.538 4.353 4.538 18,669 +0.17(+3.89%)
Mar 28, 2012 4.537 4.546 4.368 4.368 18,539 -0.18(-3.90%)
Mar 27, 2012 4.582 4.582 4.443 4.546 8,682 +0.00(+0.00%)
Mar 26, 2012 4.671 4.671 4.442 4.546 18,782 -0.05(-1.13%)
Mar 23, 2012 4.582 4.597 4.514 4.597 20,968 +0.03(+0.65%)
Mar 22, 2012 4.568 4.575 4.435 4.568 11,412 -0.06(-1.28%)
Mar 21, 2012 4.435 4.627 4.435 4.627 21,697 +0.16(+3.64%)
Mar 20, 2012 4.464 4.560 4.361 4.464 50,267 +0.05(+1.17%)
Mar 19, 2012 4.412 4.531 4.339 4.412 29,467 +0.02(+0.50%)
Mar 16, 2012 4.353 4.390 4.324 4.390 33,572 +0.04(+0.85%)
Mar 15, 2012 4.287 4.353 4.287 4.353 7,441 +0.00(+0.00%)
Mar 14, 2012 4.250 4.679 4.228 4.353 13,916 +0.08(+1.90%)
Mar 13, 2012 4.065 4.272 4.050 4.272 56,060 +0.17(+4.14%)
Mar 12, 2012 4.102 4.146 4.102 4.102 1,217 -0.04(-0.89%)
Mar 09, 2012 4.169 4.205 4.139 4.139 1,476 +0.00(+0.00%)
Mar 08, 2012 4.242 4.250 4.139 4.139 3,034 -0.11(-2.61%)
Mar 07, 2012 4.146 4.250 4.139 4.250 17,047 +0.01(+0.17%)
Mar 06, 2012 4.124 4.242 4.065 4.242 13,049 +0.14(+3.42%)
Mar 05, 2012 4.242 4.242 4.102 4.102 8,232 -0.15(-3.48%)
Mar 02, 2012 4.050 4.250 4.050 4.250 61,847 +0.13(+3.23%)
Mar 01, 2012 4.132 4.139 3.954 4.117 17,320 -0.02(-0.54%)
Feb 29, 2012 4.102 4.161 4.043 4.139 12,816 +0.04(+1.08%)
Feb 28, 2012 4.065 4.102 3.947 4.095 7,975 +0.03(+0.73%)
Feb 27, 2012 4.065 4.087 3.932 4.065 5,674 -0.01(-0.36%)
Feb 24, 2012 4.036 4.087 3.925 4.080 25,008 -0.02(-0.54%)
Feb 23, 2012 4.028 4.102 4.028 4.102 33,875 +0.10(+2.40%)
Feb 22, 2012 4.028 4.028 3.991 4.006 6,950 -0.04(-1.09%)
Feb 21, 2012 3.999 4.050 3.962 4.050 5,104 -0.01(-0.36%)
Feb 17, 2012 4.036 4.065 3.925 4.065 6,978 +0.05(+1.29%)
Feb 16, 2012 3.954 4.065 3.925 4.013 35,458 +0.01(+0.37%)
Feb 15, 2012 4.010 4.072 3.991 3.999 18,868 +0.04(+1.12%)
Feb 14, 2012 3.962 3.962 3.910 3.954 9,566 +0.04(+0.94%)
Feb 13, 2012 4.050 4.058 3.880 3.917 10,431 -0.11(-2.75%)
Feb 10, 2012 4.028 4.043 3.851 4.028 10,979 -0.04(-0.91%)
Feb 09, 2012 4.050 4.065 4.050 4.065 3,247 +0.00(+0.00%)
Feb 08, 2012 3.976 4.123 3.976 4.065 3,247 +0.09(+2.23%)
Feb 07, 2012 4.028 4.169 3.947 3.976 15,483 -0.09(-2.18%)
Feb 06, 2012 4.139 4.139 4.065 4.065 12,520 -0.07(-1.79%)
Feb 03, 2012 4.154 4.191 4.139 4.139 30,737 +0.07(+1.82%)
Feb 02, 2012 4.169 4.176 3.991 4.065 3,501 -0.07(-1.79%)
Feb 01, 2012 4.132 4.242 4.065 4.139 13,870 +0.07(+1.82%)
Jan 31, 2012 4.036 4.102 3.918 4.065 6,122 +0.11(+2.80%)
Jan 30, 2012 3.880 3.991 3.851 3.954 9,200 +0.11(+2.88%)
Jan 27, 2012 3.880 3.880 3.843 3.843 5,682 +0.00(+0.00%)
Jan 26, 2012 3.843 3.843 3.836 3.843 1,758 +0.01(+0.39%)
Jan 25, 2012 3.799 3.843 3.740 3.829 13,758 +0.02(+0.58%)
Jan 24, 2012 3.732 3.806 3.732 3.806 18,987 +0.01(+0.39%)
Jan 23, 2012 3.792 3.792 3.703 3.792 4,870 +0.00(+0.00%)
Jan 20, 2012 3.747 3.806 3.732 3.792 40,642 -0.01(-0.39%)
Jan 19, 2012 3.703 3.806 3.703 3.806 29,761 +0.01(+0.19%)
Jan 18, 2012 3.751 3.799 3.732 3.799 2,941 +0.03(+0.78%)
Jan 17, 2012 3.696 3.769 3.696 3.769 20,113 +0.04(+0.99%)
Jan 11, 2012 3.636 3.732 3.732 3.732 10,012 +0.00(+0.00%)
Jan 10, 2012 3.732 3.732 3.732 3.732 405 +0.00(+0.00%)
Jan 09, 2012 3.732 3.732 3.585 3.732 8,600 +0.06(+1.61%)
Jan 06, 2012 3.592 3.682 3.585 3.673 23,338 +0.00(+0.00%)
Jan 05, 2012 3.732 3.732 3.673 3.673 2,164 +0.01(+0.40%)
Jan 04, 2012 3.585 3.696 3.548 3.659 47,654 +0.00(+0.00%)
Dec 30, 2011 3.614 3.659 3.592 3.659 17,471 +0.11(+3.13%)
Dec 29, 2011 3.511 3.557 3.511 3.548 3,939 -0.03(-0.72%)
Dec 28, 2011 3.518 3.622 3.511 3.574 6,145 -0.01(-0.31%)
Dec 27, 2011 3.548 3.585 3.511 3.585 4,090 +0.04(+1.04%)
Dec 23, 2011 3.585 3.585 3.548 3.548 947 -0.02(-0.62%)
Dec 21, 2011 3.548 3.570 3.518 3.570 2,193 -0.01(-0.41%)
Dec 20, 2011 3.585 3.585 3.511 3.585 13,846 +0.00(+0.00%)
Dec 19, 2011 3.326 3.585 3.326 3.585 139,339 +0.26(+7.78%)
Dec 16, 2011 3.496 3.511 3.326 3.326 30,391 -0.17(-4.86%)
Dec 14, 2011 3.496 3.496 3.496 3.496 0 +0.02(+0.64%)
Dec 13, 2011 3.259 3.511 3.259 3.474 16,262 +0.15(+4.44%)
Dec 12, 2011 3.400 3.437 3.252 3.326 16,335 -0.07(-2.17%)
Dec 09, 2011 3.400 3.400 3.400 3.400 135 +0.02(+0.66%)
Dec 08, 2011 3.326 3.400 3.326 3.378 6,973 -0.02(-0.65%)
Dec 07, 2011 3.267 3.400 3.267 3.400 4,012 +0.15(+4.55%)
Dec 06, 2011 3.252 3.289 3.193 3.252 10,553 +0.00(+0.00%)
Dec 05, 2011 3.186 3.452 3.186 3.252 16,739 -0.04(-1.12%)
Dec 02, 2011 3.245 3.319 3.215 3.289 8,320 +0.04(+1.14%)
Dec 01, 2011 3.311 3.319 3.178 3.252 6,407 -0.07(-2.22%)
Nov 30, 2011 3.304 3.326 3.304 3.326 9,219 +0.03(+0.96%)
Nov 29, 2011 3.200 3.295 3.178 3.295 5,709 -0.02(-0.73%)
Nov 28, 2011 3.215 3.319 3.163 3.319 11,386 +0.08(+2.51%)
Nov 25, 2011 3.141 3.237 3.141 3.237 6,223 +0.06(+1.86%)
Nov 23, 2011 3.178 3.274 3.178 3.178 3,654 -0.10(-2.93%)
Nov 22, 2011 3.156 3.274 3.156 3.274 16,341 -0.05(-1.56%)
Nov 21, 2011 3.178 3.326 3.178 3.326 9,200 +0.07(+2.27%)
Nov 18, 2011 3.245 3.252 3.141 3.252 22,876 +0.00(+0.00%)
Nov 17, 2011 3.252 3.252 3.252 3.252 676 -0.07(-2.22%)
Nov 15, 2011 3.149 3.326 3.326 3.326 9,741 +0.04(+1.12%)
Nov 14, 2011 3.141 3.296 3.141 3.289 4,740 +0.04(+1.14%)
Nov 11, 2011 3.296 3.296 3.215 3.252 2,895 -0.07(-2.00%)
Nov 10, 2011 3.245 3.326 3.245 3.319 2,705 +0.10(+2.98%)
Nov 09, 2011 3.178 3.314 3.163 3.223 8,659 +0.08(+2.59%)
Nov 08, 2011 3.319 3.319 3.141 3.141 8,069 -0.02(-0.70%)
Nov 07, 2011 3.429 3.489 3.023 3.163 17,694 -0.01(-0.47%)
Nov 04, 2011 3.141 3.186 3.141 3.178 4,678 +0.00(+0.00%)
Nov 03, 2011 3.119 3.237 3.104 3.178 21,007 +0.05(+1.65%)
Nov 02, 2011 3.156 3.252 3.097 3.126 83,745 -0.07(-2.31%)
Nov 01, 2011 3.215 3.252 3.149 3.200 24,620 +0.02(+0.70%)
Oct 31, 2011 3.178 3.178 3.163 3.178 2,029 +0.03(+0.94%)
Oct 28, 2011 3.149 3.149 3.149 3.149 3,037 +0.00(+0.00%)
Oct 27, 2011 3.149 3.149 3.141 3.149 4,405 +0.01(+0.24%)
Oct 26, 2011 3.126 3.173 3.126 3.141 5,601 -0.04(-1.16%)
Oct 25, 2011 3.178 3.178 3.178 3.178 377 +0.07(+2.14%)
Oct 24, 2011 3.178 3.178 3.104 3.112 8,935 -0.18(-5.61%)
Oct 21, 2011 3.341 3.511 3.141 3.296 147,783 -0.04(-1.33%)
Oct 20, 2011 3.341 3.341 3.267 3.341 1,420 +0.00(+0.00%)
Oct 19, 2011 3.385 3.496 3.341 3.341 7,200 +0.05(+1.57%)
Oct 18, 2011 3.393 3.466 3.289 3.289 14,719 -0.10(-2.84%)
Oct 17, 2011 3.333 3.393 3.333 3.385 1,082 +0.13(+3.85%)
Oct 14, 2011 3.374 3.474 3.259 3.259 5,089 -0.22(-6.37%)
Oct 13, 2011 3.437 3.481 3.437 3.481 424 +0.16(+4.67%)
Oct 12, 2011 3.452 3.452 3.326 3.326 2,068 +0.02(+0.69%)
Oct 11, 2011 3.303 3.303 3.303 3.303 420 -0.08(-2.42%)
Oct 10, 2011 3.489 3.489 3.289 3.385 1,520 -0.05(-1.51%)
Oct 07, 2011 3.252 3.489 3.252 3.437 4,540 +0.18(+5.68%)
Oct 06, 2011 3.252 3.252 3.252 3.252 270 +0.00(+0.00%)
Oct 05, 2011 3.259 3.274 3.215 3.252 24,306 -0.00(-0.00%)
Oct 04, 2011 3.252 3.252 3.252 3.252 2,026 -0.01(-0.45%)
Oct 03, 2011 3.496 3.496 3.267 3.267 2,176 -0.05(-1.42%)
Sep 30, 2011 3.326 3.326 3.258 3.314 3,612 +0.06(+1.90%)
Sep 29, 2011 3.267 3.267 3.252 3.252 405 +0.04(+1.15%)
Sep 28, 2011 3.223 3.223 3.215 3.215 541 +0.00(+0.00%)
Sep 27, 2011 3.171 3.319 3.075 3.215 1,666 +0.14(+4.67%)
Sep 26, 2011 3.119 3.119 3.067 3.072 1,217 -0.05(-1.52%)
Sep 23, 2011 3.119 3.119 3.119 3.119 405 +0.00(+0.00%)
Sep 22, 2011 3.067 3.178 2.993 3.119 23,282 -0.01(-0.47%)
Sep 21, 2011 3.400 3.400 3.119 3.134 34,494 -0.19(-5.78%)
Sep 20, 2011 3.363 3.400 3.326 3.326 4,558 +0.04(+1.12%)
Sep 19, 2011 3.363 3.363 3.289 3.289 4,463 -0.07(-2.20%)
Sep 16, 2011 3.474 3.496 3.363 3.363 17,442 -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.