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 4.529 4.743 4.433 4.477 16,332 -0.06(-1.30%)
May 30, 2012 4.558 4.735 4.440 4.536 8,105 -0.21(-4.35%)
May 29, 2012 4.676 4.757 4.388 4.743 3,592 +0.01(+0.16%)
May 25, 2012 4.750 4.750 4.462 4.735 2,634 -0.04(-0.77%)
May 24, 2012 4.602 4.779 4.602 4.772 2,898 +0.18(+3.85%)
May 23, 2012 4.558 4.713 4.425 4.595 40,372 -0.03(-0.64%)
May 22, 2012 4.669 4.669 4.514 4.625 7,497 -0.02(-0.48%)
May 21, 2012 4.654 4.794 4.514 4.647 20,678 -0.15(-3.23%)
May 18, 2012 4.890 4.890 4.654 4.802 3,514 +0.02(+0.46%)
May 17, 2012 4.794 4.883 4.720 4.779 3,828 -0.07(-1.37%)
May 16, 2012 4.757 4.890 4.757 4.846 7,221 +0.00(+0.00%)
May 15, 2012 4.757 4.971 4.529 4.846 25,458 +0.08(+1.70%)
May 14, 2012 4.883 4.905 4.516 4.765 12,348 -0.10(-2.12%)
May 11, 2012 4.868 4.897 4.802 4.868 12,144 +0.00(+0.00%)
May 10, 2012 4.713 4.868 4.676 4.868 22,745 +0.17(+3.69%)
May 09, 2012 4.698 4.794 4.551 4.695 13,246 -0.10(-2.08%)
May 08, 2012 4.632 4.794 4.498 4.794 23,229 +0.15(+3.17%)
May 07, 2012 4.617 4.757 4.610 4.647 5,115 +0.01(+0.32%)
May 04, 2012 4.573 4.647 4.536 4.632 44,812 +0.04(+0.80%)
May 03, 2012 4.602 4.602 4.470 4.595 22,319 -0.01(-0.16%)
May 02, 2012 4.580 4.617 4.484 4.602 27,627 +0.01(+0.16%)
May 01, 2012 4.536 4.643 4.425 4.595 32,363 +0.04(+0.97%)
Apr 30, 2012 4.580 4.602 4.396 4.551 34,135 -0.07(-1.44%)
Apr 27, 2012 4.654 4.654 4.433 4.617 78,828 -0.10(-2.03%)
Apr 26, 2012 4.684 4.720 4.580 4.713 23,496 +0.04(+0.79%)
Apr 25, 2012 4.720 4.720 4.470 4.676 21,438 -0.04(-0.94%)
Apr 24, 2012 4.706 4.720 4.706 4.720 5,965 +0.00(+0.00%)
Apr 23, 2012 4.735 4.735 4.580 4.720 9,031 +0.01(+0.16%)
Apr 20, 2012 4.757 4.757 4.684 4.713 16,623 +0.01(+0.16%)
Apr 19, 2012 4.647 4.720 4.580 4.706 11,485 +0.00(+0.00%)
Apr 18, 2012 4.713 4.720 4.625 4.706 8,614 -0.01(-0.31%)
Apr 17, 2012 4.713 4.720 4.573 4.720 14,412 +0.00(+0.00%)
Apr 16, 2012 4.757 4.765 4.698 4.720 20,546 +0.00(+0.00%)
Apr 13, 2012 4.720 4.720 4.543 4.720 10,304 +0.01(+0.31%)
Apr 12, 2012 4.654 4.757 4.573 4.706 12,695 -0.04(-0.93%)
Apr 11, 2012 4.740 4.757 4.462 4.750 19,967 -0.01(-0.15%)
Apr 10, 2012 4.750 4.757 4.425 4.757 11,101 +0.11(+2.38%)
Apr 09, 2012 4.647 4.647 4.647 4.647 989 -0.10(-2.02%)
Apr 05, 2012 4.757 4.757 4.499 4.743 24,590 -0.04(-0.92%)
Apr 04, 2012 4.757 4.787 4.610 4.787 718 +0.01(+0.15%)
Apr 03, 2012 4.720 4.779 4.647 4.779 20,333 +0.05(+1.09%)
Apr 02, 2012 4.757 4.757 4.554 4.728 17,250 -0.06(-1.23%)
Mar 30, 2012 4.566 4.787 4.433 4.787 26,087 +0.26(+5.70%)
Mar 29, 2012 4.344 4.529 4.344 4.529 18,708 +0.17(+3.89%)
Mar 28, 2012 4.528 4.536 4.359 4.359 18,578 -0.18(-3.90%)
Mar 27, 2012 4.573 4.573 4.433 4.536 8,700 +0.00(+0.00%)
Mar 26, 2012 4.661 4.661 4.433 4.536 18,821 -0.05(-1.13%)
Mar 23, 2012 4.573 4.588 4.505 4.588 21,012 +0.03(+0.65%)
Mar 22, 2012 4.558 4.566 4.425 4.558 11,436 -0.06(-1.28%)
Mar 21, 2012 4.425 4.617 4.425 4.617 21,743 +0.16(+3.64%)
Mar 20, 2012 4.455 4.551 4.352 4.455 50,372 +0.05(+1.17%)
Mar 19, 2012 4.403 4.521 4.329 4.403 29,529 +0.02(+0.50%)
Mar 16, 2012 4.344 4.381 4.315 4.381 33,643 +0.04(+0.85%)
Mar 15, 2012 4.278 4.344 4.278 4.344 7,457 +0.00(+0.00%)
Mar 14, 2012 4.241 4.669 4.219 4.344 13,945 +0.08(+1.90%)
Mar 13, 2012 4.057 4.263 4.042 4.263 56,178 +0.17(+4.14%)
Mar 12, 2012 4.094 4.138 4.093 4.093 1,220 -0.04(-0.89%)
Mar 09, 2012 4.160 4.197 4.130 4.130 1,479 +0.00(+0.00%)
Mar 08, 2012 4.234 4.241 4.130 4.130 3,041 -0.11(-2.61%)
Mar 07, 2012 4.138 4.241 4.130 4.241 17,083 +0.01(+0.17%)
Mar 06, 2012 4.116 4.234 4.057 4.234 13,076 +0.14(+3.42%)
Mar 05, 2012 4.234 4.234 4.093 4.093 8,250 -0.15(-3.48%)
Mar 02, 2012 4.042 4.241 4.042 4.241 61,977 +0.13(+3.23%)
Mar 01, 2012 4.123 4.130 3.946 4.108 17,357 -0.02(-0.54%)
Feb 29, 2012 4.093 4.152 4.034 4.130 12,843 +0.04(+1.08%)
Feb 28, 2012 4.057 4.093 3.939 4.086 7,992 +0.03(+0.73%)
Feb 27, 2012 4.057 4.079 3.924 4.057 5,686 -0.01(-0.36%)
Feb 24, 2012 4.027 4.079 3.916 4.071 25,060 -0.02(-0.54%)
Feb 23, 2012 4.020 4.093 4.020 4.093 33,946 +0.10(+2.40%)
Feb 22, 2012 4.020 4.020 3.983 3.998 6,964 -0.04(-1.09%)
Feb 21, 2012 3.990 4.042 3.953 4.042 5,115 -0.01(-0.36%)
Feb 17, 2012 4.027 4.057 3.916 4.057 6,993 +0.05(+1.29%)
Feb 16, 2012 3.946 4.057 3.916 4.005 35,533 +0.01(+0.37%)
Feb 15, 2012 4.001 4.064 3.983 3.990 18,908 +0.04(+1.12%)
Feb 14, 2012 3.953 3.953 3.902 3.946 9,586 +0.04(+0.94%)
Feb 13, 2012 4.042 4.049 3.872 3.909 10,453 -0.11(-2.75%)
Feb 10, 2012 4.020 4.034 3.843 4.020 11,002 -0.04(-0.91%)
Feb 09, 2012 4.042 4.057 4.042 4.057 3,253 +0.00(+0.00%)
Feb 08, 2012 3.968 4.114 3.968 4.057 3,253 +0.09(+2.23%)
Feb 07, 2012 4.020 4.160 3.939 3.968 15,515 -0.09(-2.18%)
Feb 06, 2012 4.130 4.130 4.057 4.057 12,546 -0.07(-1.79%)
Feb 03, 2012 4.145 4.182 4.130 4.130 30,801 +0.07(+1.82%)
Feb 02, 2012 4.160 4.167 3.983 4.057 3,508 -0.07(-1.79%)
Feb 01, 2012 4.123 4.234 4.057 4.130 13,899 +0.07(+1.82%)
Jan 31, 2012 4.027 4.093 3.910 4.057 6,135 +0.11(+2.80%)
Jan 30, 2012 3.872 3.983 3.843 3.946 9,219 +0.11(+2.88%)
Jan 27, 2012 3.872 3.872 3.835 3.835 5,694 +0.00(+0.00%)
Jan 26, 2012 3.835 3.835 3.828 3.835 1,762 +0.01(+0.39%)
Jan 25, 2012 3.791 3.835 3.732 3.821 13,787 +0.02(+0.58%)
Jan 24, 2012 3.725 3.798 3.725 3.798 19,027 +0.01(+0.39%)
Jan 23, 2012 3.784 3.784 3.695 3.784 4,880 +0.00(+0.00%)
Jan 20, 2012 3.739 3.798 3.725 3.784 40,727 -0.01(-0.39%)
Jan 19, 2012 3.695 3.798 3.695 3.798 29,823 +0.01(+0.19%)
Jan 18, 2012 3.743 3.791 3.725 3.791 2,947 +0.03(+0.78%)
Jan 17, 2012 3.688 3.762 3.688 3.762 20,155 +0.04(+0.99%)
Jan 11, 2012 3.629 3.725 3.725 3.725 10,033 +0.00(+0.00%)
Jan 10, 2012 3.725 3.725 3.725 3.725 406 +0.00(+0.00%)
Jan 09, 2012 3.725 3.725 3.577 3.725 8,618 +0.06(+1.61%)
Jan 06, 2012 3.585 3.674 3.577 3.666 23,387 +0.00(+0.00%)
Jan 05, 2012 3.725 3.725 3.666 3.666 2,169 +0.01(+0.40%)
Jan 04, 2012 3.577 3.688 3.540 3.651 47,754 +0.00(+0.00%)
Dec 30, 2011 3.607 3.651 3.585 3.651 17,507 +0.11(+3.12%)
Dec 29, 2011 3.503 3.549 3.503 3.540 3,948 -0.03(-0.72%)
Dec 28, 2011 3.511 3.614 3.503 3.566 6,158 -0.01(-0.31%)
Dec 27, 2011 3.540 3.577 3.503 3.577 4,098 +0.04(+1.04%)
Dec 23, 2011 3.577 3.577 3.540 3.540 949 -0.02(-0.62%)
Dec 21, 2011 3.540 3.562 3.511 3.562 2,197 -0.01(-0.41%)
Dec 20, 2011 3.577 3.577 3.503 3.577 13,875 +0.00(+0.00%)
Dec 19, 2011 3.319 3.577 3.319 3.577 139,631 +0.26(+7.78%)
Dec 16, 2011 3.489 3.503 3.319 3.319 30,455 -0.17(-4.86%)
Dec 14, 2011 3.489 3.489 3.489 3.489 0 +0.02(+0.64%)
Dec 13, 2011 3.253 3.503 3.253 3.467 16,296 +0.15(+4.44%)
Dec 12, 2011 3.393 3.430 3.245 3.319 16,370 -0.07(-2.17%)
Dec 09, 2011 3.393 3.393 3.393 3.393 135 +0.02(+0.66%)
Dec 08, 2011 3.319 3.393 3.319 3.371 6,987 -0.02(-0.65%)
Dec 07, 2011 3.260 3.393 3.260 3.393 4,021 +0.15(+4.55%)
Dec 06, 2011 3.245 3.282 3.186 3.245 10,575 +0.00(+0.00%)
Dec 05, 2011 3.179 3.444 3.179 3.245 16,774 -0.04(-1.12%)
Dec 02, 2011 3.238 3.312 3.208 3.282 8,338 +0.04(+1.14%)
Dec 01, 2011 3.304 3.312 3.172 3.245 6,421 -0.07(-2.22%)
Nov 30, 2011 3.297 3.319 3.297 3.319 9,238 +0.03(+0.96%)
Nov 29, 2011 3.194 3.288 3.172 3.288 5,721 -0.02(-0.73%)
Nov 28, 2011 3.208 3.312 3.157 3.312 11,410 +0.08(+2.51%)
Nov 25, 2011 3.135 3.231 3.135 3.231 6,236 +0.06(+1.86%)
Nov 23, 2011 3.172 3.267 3.172 3.172 3,662 -0.10(-2.93%)
Nov 22, 2011 3.149 3.267 3.149 3.267 16,375 -0.05(-1.56%)
Nov 21, 2011 3.172 3.319 3.172 3.319 9,219 +0.07(+2.27%)
Nov 18, 2011 3.238 3.245 3.135 3.245 22,924 +0.00(+0.00%)
Nov 17, 2011 3.245 3.245 3.245 3.245 677 -0.07(-2.22%)
Nov 15, 2011 3.142 3.319 3.319 3.319 9,761 +0.04(+1.12%)
Nov 14, 2011 3.135 3.290 3.135 3.282 4,750 +0.04(+1.14%)
Nov 11, 2011 3.290 3.290 3.208 3.245 2,901 -0.07(-2.00%)
Nov 10, 2011 3.238 3.319 3.238 3.312 2,711 +0.10(+2.98%)
Nov 09, 2011 3.172 3.307 3.157 3.216 8,677 +0.08(+2.59%)
Nov 08, 2011 3.312 3.312 3.135 3.135 8,086 -0.02(-0.70%)
Nov 07, 2011 3.422 3.481 3.017 3.157 17,731 -0.01(-0.47%)
Nov 04, 2011 3.135 3.179 3.135 3.172 4,688 +0.00(+0.00%)
Nov 03, 2011 3.113 3.231 3.098 3.172 21,051 +0.05(+1.65%)
Nov 02, 2011 3.149 3.245 3.090 3.120 83,921 -0.07(-2.31%)
Nov 01, 2011 3.208 3.245 3.142 3.194 24,671 +0.02(+0.70%)
Oct 31, 2011 3.172 3.172 3.157 3.172 2,033 +0.03(+0.94%)
Oct 28, 2011 3.142 3.142 3.142 3.142 3,043 +0.00(+0.00%)
Oct 27, 2011 3.142 3.142 3.135 3.142 4,414 +0.01(+0.24%)
Oct 26, 2011 3.120 3.166 3.120 3.135 5,613 -0.04(-1.16%)
Oct 25, 2011 3.172 3.172 3.172 3.172 378 +0.07(+2.14%)
Oct 24, 2011 3.172 3.172 3.098 3.105 8,953 -0.18(-5.61%)
Oct 21, 2011 3.334 3.503 3.135 3.290 148,093 -0.04(-1.33%)
Oct 20, 2011 3.334 3.334 3.260 3.334 1,423 +0.00(+0.00%)
Oct 19, 2011 3.378 3.489 3.334 3.334 7,215 +0.05(+1.57%)
Oct 18, 2011 3.385 3.459 3.282 3.282 14,749 -0.10(-2.84%)
Oct 17, 2011 3.326 3.385 3.326 3.378 1,084 +0.13(+3.85%)
Oct 14, 2011 3.367 3.467 3.253 3.253 5,100 -0.22(-6.37%)
Oct 13, 2011 3.430 3.474 3.430 3.474 425 +0.15(+4.67%)
Oct 12, 2011 3.444 3.444 3.319 3.319 2,073 +0.02(+0.69%)
Oct 11, 2011 3.296 3.296 3.296 3.296 421 -0.08(-2.42%)
Oct 10, 2011 3.481 3.481 3.282 3.378 1,523 -0.05(-1.51%)
Oct 07, 2011 3.245 3.481 3.245 3.430 4,550 +0.18(+5.68%)
Oct 06, 2011 3.245 3.245 3.245 3.245 271 +0.00(+0.00%)
Oct 05, 2011 3.253 3.267 3.208 3.245 24,357 -0.00(-0.00%)
Oct 04, 2011 3.245 3.245 3.245 3.245 2,031 -0.01(-0.45%)
Oct 03, 2011 3.489 3.489 3.260 3.260 2,181 -0.05(-1.42%)
Sep 30, 2011 3.319 3.319 3.251 3.307 3,620 +0.06(+1.90%)
Sep 29, 2011 3.260 3.260 3.245 3.245 406 +0.04(+1.15%)
Sep 28, 2011 3.216 3.216 3.208 3.208 542 +0.00(+0.00%)
Sep 27, 2011 3.164 3.312 3.068 3.208 1,670 +0.14(+4.67%)
Sep 26, 2011 3.113 3.113 3.061 3.065 1,220 -0.05(-1.52%)
Sep 23, 2011 3.113 3.113 3.113 3.113 406 +0.00(+0.00%)
Sep 22, 2011 3.061 3.172 2.987 3.113 23,330 -0.01(-0.47%)
Sep 21, 2011 3.393 3.393 3.113 3.127 34,566 -0.19(-5.78%)
Sep 20, 2011 3.356 3.393 3.319 3.319 4,567 +0.04(+1.12%)
Sep 19, 2011 3.356 3.356 3.282 3.282 4,472 -0.07(-2.20%)
Sep 16, 2011 3.467 3.489 3.356 3.356 17,479 -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.