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 (%)
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.