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

Farmers Natl Banc Cp (NQ: FMNB )

12.79 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2012 4.467 4.557 4.385 4.557 60,582 +0.12(+2.70%)
Aug 30, 2012 4.467 4.467 4.385 4.437 10,203 -0.02(-0.50%)
Aug 29, 2012 4.542 4.542 4.362 4.460 12,488 +0.04(+0.85%)
Aug 27, 2012 4.684 4.692 4.347 4.422 8,358 -0.15(-3.28%)
Aug 24, 2012 4.385 4.722 4.287 4.572 10,201 +0.18(+4.10%)
Aug 23, 2012 4.535 4.535 4.392 4.392 3,677 -0.16(-3.62%)
Aug 22, 2012 4.610 4.610 4.535 4.557 1,368 -0.07(-1.46%)
Aug 21, 2012 4.557 4.647 4.542 4.625 12,508 +0.07(+1.48%)
Aug 20, 2012 4.617 4.676 4.542 4.557 8,933 -0.11(-2.41%)
Aug 17, 2012 4.580 4.670 4.497 4.670 24,625 +0.02(+0.48%)
Aug 16, 2012 4.392 4.647 4.272 4.647 29,696 +0.22(+4.91%)
Aug 15, 2012 4.287 4.490 4.287 4.430 11,216 +0.16(+3.68%)
Aug 14, 2012 4.287 4.392 4.257 4.272 10,278 -0.02(-0.52%)
Aug 13, 2012 4.197 4.302 3.980 4.295 34,862 +0.17(+4.18%)
Aug 10, 2012 4.325 4.355 3.987 4.122 23,178 -0.12(-2.83%)
Aug 09, 2012 4.280 4.535 4.205 4.242 38,392 -0.06(-1.39%)
Aug 08, 2012 4.422 4.422 4.272 4.302 16,315 -0.12(-2.71%)
Aug 07, 2012 4.595 4.625 4.297 4.422 43,740 -0.13(-2.96%)
Aug 06, 2012 4.550 4.610 4.310 4.557 22,806 -0.01(-0.33%)
Aug 03, 2012 4.325 4.587 4.265 4.572 33,382 +0.32(+7.58%)
Aug 02, 2012 4.235 4.355 4.235 4.250 27,761 -0.02(-0.53%)
Aug 01, 2012 4.392 4.460 4.272 4.272 44,766 -0.13(-3.06%)
Jul 31, 2012 4.475 4.497 4.340 4.407 69,192 -0.09(-2.00%)
Jul 30, 2012 4.670 4.670 4.407 4.497 28,384 -0.19(-4.15%)
Jul 27, 2012 4.370 4.692 4.235 4.692 45,820 +0.30(+6.83%)
Jul 26, 2012 4.182 4.445 4.160 4.392 25,963 +0.25(+5.97%)
Jul 25, 2012 4.190 4.190 4.092 4.145 46,295 +0.00(+0.00%)
Jul 24, 2012 4.220 4.220 4.122 4.145 21,335 -0.05(-1.25%)
Jul 23, 2012 4.197 4.242 4.182 4.197 28,084 -0.04(-1.06%)
Jul 20, 2012 4.445 4.542 4.167 4.242 54,180 -0.22(-5.03%)
Jul 19, 2012 4.714 4.714 4.377 4.467 35,900 -0.23(-4.94%)
Jul 18, 2012 4.834 4.834 4.655 4.699 38,208 -0.12(-2.49%)
Jul 17, 2012 4.857 4.857 4.789 4.819 25,852 +0.01(+0.16%)
Jul 16, 2012 4.782 4.827 4.722 4.812 15,632 +0.00(+0.00%)
Jul 13, 2012 4.759 4.827 4.617 4.812 27,911 +0.06(+1.26%)
Jul 12, 2012 4.857 4.857 4.699 4.752 39,802 -0.10(-2.01%)
Jul 11, 2012 4.812 4.857 4.752 4.849 31,432 -0.01(-0.31%)
Jul 10, 2012 4.819 4.864 4.744 4.864 26,030 +0.06(+1.25%)
Jul 09, 2012 4.789 4.864 4.729 4.804 42,078 -0.01(-0.16%)
Jul 06, 2012 4.782 4.857 4.662 4.812 73,535 +0.01(+0.16%)
Jul 05, 2012 4.797 4.872 4.744 4.804 21,875 -0.03(-0.62%)
Jul 03, 2012 4.655 4.834 4.527 4.834 73,520 +0.15(+3.20%)
Jul 02, 2012 4.617 4.684 4.437 4.684 88,291 +0.01(+0.32%)
Jun 29, 2012 4.640 4.676 4.310 4.670 102,512 +0.09(+1.96%)
Jun 28, 2012 4.632 4.677 4.535 4.580 23,001 -0.09(-1.93%)
Jun 27, 2012 4.610 4.677 4.610 4.670 54,208 +0.04(+0.97%)
Jun 26, 2012 4.632 4.692 4.572 4.625 26,264 +0.04(+0.82%)
Jun 25, 2012 4.789 4.834 4.512 4.587 65,982 -0.35(-7.13%)
Jun 22, 2012 5.145 5.172 4.804 4.939 3,277,418 -0.19(-3.80%)
Jun 21, 2012 5.074 5.134 4.954 5.134 199,038 +0.01(+0.29%)
Jun 20, 2012 4.924 5.119 4.699 5.119 65,309 +0.22(+4.59%)
Jun 19, 2012 4.744 4.909 4.744 4.894 107,415 +0.15(+3.16%)
Jun 18, 2012 4.782 4.834 4.610 4.744 71,042 -0.07(-1.40%)
Jun 15, 2012 4.834 4.864 4.662 4.812 38,143 -0.03(-0.62%)
Jun 14, 2012 4.782 4.864 4.535 4.842 50,173 +0.04(+0.94%)
Jun 13, 2012 4.508 4.797 4.475 4.797 17,732 +0.28(+6.14%)
Jun 12, 2012 4.759 4.759 4.385 4.520 31,426 -0.04(-0.82%)
Jun 11, 2012 4.729 4.782 4.347 4.557 10,814 -0.16(-3.34%)
Jun 08, 2012 4.625 4.774 4.497 4.714 36,224 +0.11(+2.44%)
Jun 07, 2012 4.572 4.707 4.302 4.602 17,758 +0.06(+1.32%)
Jun 06, 2012 4.625 4.684 4.482 4.542 6,227 -0.18(-3.81%)
Jun 05, 2012 4.647 4.752 4.295 4.722 18,570 +0.09(+1.94%)
Jun 04, 2012 4.722 4.722 4.199 4.632 26,487 -0.10(-2.21%)
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.