Farmers Natl Banc Corp (NQ: FMNB )

13.76 -0.14 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.355 4.443 4.275 4.443 62,143 +0.12(+2.70%)
Aug 30, 2012 4.355 4.355 4.275 4.326 10,466 -0.02(-0.50%)
Aug 29, 2012 4.428 4.428 4.253 4.348 12,809 +0.04(+0.85%)
Aug 27, 2012 4.567 4.574 4.238 4.311 8,574 -0.15(-3.28%)
Aug 24, 2012 4.275 4.603 4.180 4.457 10,464 +0.18(+4.10%)
Aug 23, 2012 4.421 4.421 4.282 4.282 3,771 -0.16(-3.62%)
Aug 22, 2012 4.494 4.494 4.421 4.443 1,404 -0.07(-1.46%)
Aug 21, 2012 4.443 4.530 4.428 4.508 12,830 +0.07(+1.48%)
Aug 20, 2012 4.501 4.558 4.428 4.443 9,163 -0.11(-2.41%)
Aug 17, 2012 4.465 4.552 4.384 4.552 25,259 +0.02(+0.48%)
Aug 16, 2012 4.282 4.530 4.165 4.530 30,461 +0.21(+4.91%)
Aug 15, 2012 4.180 4.377 4.180 4.318 11,505 +0.15(+3.68%)
Aug 14, 2012 4.180 4.282 4.150 4.165 10,543 -0.02(-0.52%)
Aug 13, 2012 4.092 4.194 3.880 4.187 35,760 +0.17(+4.18%)
Aug 10, 2012 4.216 4.245 3.887 4.019 23,776 -0.12(-2.83%)
Aug 09, 2012 4.172 4.421 4.099 4.136 39,381 -0.06(-1.39%)
Aug 08, 2012 4.311 4.311 4.165 4.194 16,736 -0.12(-2.71%)
Aug 07, 2012 4.479 4.508 4.189 4.311 44,866 -0.13(-2.96%)
Aug 06, 2012 4.435 4.494 4.201 4.443 23,394 -0.01(-0.33%)
Aug 03, 2012 4.216 4.472 4.158 4.457 34,242 +0.31(+7.58%)
Aug 02, 2012 4.128 4.245 4.128 4.143 28,477 -0.02(-0.53%)
Aug 01, 2012 4.282 4.348 4.165 4.165 45,919 -0.13(-3.06%)
Jul 31, 2012 4.362 4.384 4.231 4.296 70,975 -0.09(-2.00%)
Jul 30, 2012 4.552 4.552 4.296 4.384 29,116 -0.19(-4.15%)
Jul 27, 2012 4.260 4.574 4.128 4.574 47,000 +0.29(+6.83%)
Jul 26, 2012 4.077 4.333 4.055 4.282 26,632 +0.24(+5.97%)
Jul 25, 2012 4.085 4.085 3.990 4.041 47,487 +0.00(+0.00%)
Jul 24, 2012 4.114 4.114 4.019 4.041 21,884 -0.05(-1.25%)
Jul 23, 2012 4.092 4.136 4.077 4.092 28,808 -0.04(-1.06%)
Jul 20, 2012 4.333 4.428 4.063 4.136 55,575 -0.22(-5.03%)
Jul 19, 2012 4.596 4.596 4.267 4.355 36,825 -0.23(-4.94%)
Jul 18, 2012 4.713 4.713 4.538 4.581 39,192 -0.12(-2.49%)
Jul 17, 2012 4.735 4.735 4.669 4.698 26,518 +0.01(+0.16%)
Jul 16, 2012 4.662 4.706 4.603 4.691 16,035 +0.00(+0.00%)
Jul 13, 2012 4.640 4.706 4.501 4.691 28,630 +0.06(+1.26%)
Jul 12, 2012 4.735 4.735 4.581 4.633 40,828 -0.09(-2.01%)
Jul 11, 2012 4.691 4.735 4.633 4.728 32,241 -0.01(-0.31%)
Jul 10, 2012 4.698 4.742 4.625 4.742 26,700 +0.06(+1.25%)
Jul 09, 2012 4.669 4.742 4.611 4.684 43,163 -0.01(-0.16%)
Jul 06, 2012 4.662 4.735 4.545 4.691 75,429 +0.01(+0.16%)
Jul 05, 2012 4.676 4.750 4.625 4.684 22,438 -0.03(-0.62%)
Jul 03, 2012 4.538 4.713 4.413 4.713 75,414 +0.15(+3.20%)
Jul 02, 2012 4.501 4.567 4.326 4.567 90,566 +0.01(+0.32%)
Jun 29, 2012 4.523 4.559 4.201 4.552 105,153 +0.09(+1.96%)
Jun 28, 2012 4.516 4.560 4.421 4.465 23,594 -0.09(-1.93%)
Jun 27, 2012 4.494 4.560 4.494 4.552 55,604 +0.04(+0.97%)
Jun 26, 2012 4.516 4.574 4.457 4.508 26,941 +0.04(+0.82%)
Jun 25, 2012 4.669 4.713 4.399 4.472 67,682 -0.34(-7.13%)
Jun 22, 2012 5.016 5.042 4.684 4.815 3,361,859 -0.19(-3.80%)
Jun 21, 2012 4.947 5.005 4.830 5.005 204,166 +0.01(+0.29%)
Jun 20, 2012 4.801 4.991 4.581 4.991 66,992 +0.22(+4.59%)
Jun 19, 2012 4.625 4.786 4.625 4.771 110,183 +0.15(+3.16%)
Jun 18, 2012 4.662 4.713 4.494 4.625 72,873 -0.07(-1.40%)
Jun 15, 2012 4.713 4.742 4.545 4.691 39,125 -0.03(-0.62%)
Jun 14, 2012 4.662 4.742 4.421 4.720 51,466 +0.04(+0.94%)
Jun 13, 2012 4.395 4.676 4.362 4.676 18,189 +0.27(+6.14%)
Jun 12, 2012 4.640 4.640 4.275 4.406 32,236 -0.04(-0.82%)
Jun 11, 2012 4.611 4.662 4.238 4.443 11,093 -0.15(-3.34%)
Jun 08, 2012 4.508 4.655 4.384 4.596 37,157 +0.11(+2.44%)
Jun 07, 2012 4.457 4.589 4.194 4.486 18,215 +0.06(+1.32%)
Jun 06, 2012 4.508 4.567 4.370 4.428 6,388 -0.18(-3.81%)
Jun 05, 2012 4.530 4.633 4.187 4.603 19,049 +0.09(+1.94%)
Jun 04, 2012 4.603 4.603 4.093 4.516 27,170 -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.