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 (%)
Nov 30, 2012 4.701 4.701 4.464 4.523 15,946 -0.16(-3.32%)
Nov 29, 2012 4.560 4.693 4.531 4.679 7,717 +0.16(+3.60%)
Nov 28, 2012 4.442 4.531 4.287 4.516 17,243 +0.04(+0.99%)
Nov 27, 2012 4.472 4.582 4.420 4.472 18,918 -0.02(-0.49%)
Nov 26, 2012 4.420 4.538 4.302 4.494 19,959 +0.07(+1.67%)
Nov 23, 2012 4.449 4.449 4.420 4.420 9,204 -0.01(-0.33%)
Nov 21, 2012 4.523 4.523 4.316 4.435 10,262 -0.01(-0.17%)
Nov 20, 2012 4.546 4.546 4.427 4.442 12,340 -0.13(-2.75%)
Nov 19, 2012 4.538 4.582 4.486 4.568 23,518 +0.06(+1.31%)
Nov 16, 2012 4.368 4.516 4.242 4.509 25,960 +0.07(+1.67%)
Nov 15, 2012 4.287 4.546 4.146 4.435 35,385 +0.13(+2.92%)
Nov 14, 2012 4.361 4.361 4.287 4.309 31,916 -0.06(-1.35%)
Nov 13, 2012 4.420 4.427 4.302 4.368 10,968 -0.07(-1.50%)
Nov 12, 2012 4.427 4.501 4.420 4.435 7,057 +0.01(+0.17%)
Nov 09, 2012 4.198 4.457 4.198 4.427 27,550 +0.21(+4.90%)
Nov 08, 2012 4.324 4.324 4.220 4.220 32,754 -0.21(-4.67%)
Nov 07, 2012 4.597 4.597 4.427 4.427 36,238 -0.23(-4.92%)
Nov 06, 2012 4.616 4.693 4.464 4.656 10,013 +0.03(+0.64%)
Nov 05, 2012 4.339 4.775 4.302 4.627 29,894 +0.16(+3.47%)
Nov 02, 2012 4.619 4.619 4.368 4.472 27,465 -0.13(-2.73%)
Nov 01, 2012 4.590 4.619 4.346 4.597 35,940 +0.02(+0.48%)
Oct 31, 2012 4.509 4.760 4.509 4.575 20,113 +0.16(+3.51%)
Oct 26, 2012 4.546 4.420 4.420 4.420 4,058 -0.13(-2.92%)
Oct 25, 2012 4.427 4.649 4.405 4.553 4,006 +0.16(+3.53%)
Oct 24, 2012 4.376 4.486 4.309 4.398 23,459 +0.04(+0.85%)
Oct 23, 2012 4.361 4.427 4.361 4.361 10,361 -0.14(-3.12%)
Oct 19, 2012 4.730 4.956 4.435 4.501 35,534 -0.29(-6.02%)
Oct 18, 2012 4.804 4.878 4.752 4.789 12,133 -0.03(-0.61%)
Oct 17, 2012 4.996 4.996 4.716 4.819 12,950 -0.18(-3.69%)
Oct 16, 2012 4.959 5.011 4.879 5.004 98,958 +0.04(+0.89%)
Oct 15, 2012 4.959 5.019 4.878 4.959 29,657 -0.01(-0.15%)
Oct 12, 2012 4.952 5.019 4.841 4.967 81,466 +0.00(+0.00%)
Oct 11, 2012 4.952 5.026 4.882 4.967 81,458 +0.04(+0.75%)
Oct 10, 2012 4.841 4.930 4.841 4.930 18,400 +0.04(+0.91%)
Oct 09, 2012 4.886 4.946 4.878 4.886 16,016 -0.04(-0.75%)
Oct 08, 2012 4.893 4.945 4.856 4.922 13,107 +0.00(+0.00%)
Oct 05, 2012 4.945 4.945 4.885 4.922 18,465 -0.03(-0.60%)
Oct 04, 2012 4.908 4.967 4.893 4.952 54,350 +0.07(+1.36%)
Oct 03, 2012 4.863 4.930 4.863 4.886 59,663 -0.01(-0.15%)
Oct 02, 2012 4.782 4.930 4.767 4.893 72,096 +0.11(+2.32%)
Oct 01, 2012 4.752 4.804 4.664 4.782 19,723 +0.01(+0.15%)
Sep 28, 2012 4.701 4.841 4.671 4.775 74,198 +0.05(+1.10%)
Sep 27, 2012 4.760 4.760 4.716 4.723 21,191 +0.00(+0.00%)
Sep 26, 2012 4.693 4.804 4.693 4.723 24,586 +0.02(+0.47%)
Sep 25, 2012 4.730 4.797 4.664 4.701 41,090 -0.03(-0.63%)
Sep 24, 2012 4.701 4.804 4.680 4.730 43,816 +0.04(+0.79%)
Sep 21, 2012 4.693 4.745 4.582 4.693 77,950 +0.11(+2.42%)
Sep 20, 2012 4.664 4.664 4.523 4.582 4,781 -0.10(-2.21%)
Sep 19, 2012 4.597 4.693 4.457 4.686 23,397 +0.08(+1.77%)
Sep 18, 2012 4.605 4.693 4.449 4.605 14,759 +0.01(+0.16%)
Sep 17, 2012 4.664 4.664 4.464 4.597 14,361 -0.10(-2.05%)
Sep 14, 2012 4.767 4.804 4.649 4.693 51,173 -0.02(-0.47%)
Sep 13, 2012 4.767 4.797 4.682 4.716 65,035 -0.05(-1.09%)
Sep 12, 2012 4.693 4.775 4.693 4.767 17,308 +0.02(+0.47%)
Sep 11, 2012 4.656 4.775 4.608 4.745 15,773 +0.11(+2.39%)
Sep 10, 2012 4.752 4.752 4.597 4.634 12,935 -0.15(-3.09%)
Sep 07, 2012 4.701 4.782 4.634 4.782 28,906 +0.02(+0.47%)
Sep 06, 2012 4.612 4.767 4.486 4.760 36,262 +0.18(+3.87%)
Sep 05, 2012 4.509 4.656 4.427 4.582 34,028 +0.08(+1.81%)
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.