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

Farmers Natl Banc Cp (NQ: FMNB )

12.24 -0.07 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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%)
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.