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

Farmers Natl Banc Cp (NQ: FMNB )

11.90 -0.34 (-2.78%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
May 29, 2020 9.841 9.967 9.565 9.833 116,626 -0.18(-1.76%)
May 28, 2020 10.74 10.83 9.988 10.01 89,143 -0.62(-5.83%)
May 27, 2020 10.03 10.75 9.946 10.63 86,652 +0.92(+9.48%)
May 26, 2020 9.582 9.825 9.473 9.708 97,879 +0.48(+5.17%)
May 22, 2020 9.314 9.314 9.013 9.231 54,848 -0.05(-0.54%)
May 21, 2020 9.306 9.448 9.030 9.281 66,522 -0.03(-0.27%)
May 20, 2020 8.929 9.339 8.929 9.306 74,368 +0.54(+6.11%)
May 19, 2020 9.189 9.189 8.745 8.770 82,212 -0.49(-5.24%)
May 18, 2020 9.138 9.306 9.013 9.256 99,739 +0.55(+6.35%)
May 15, 2020 8.636 8.728 8.477 8.703 71,457 +0.10(+1.17%)
May 14, 2020 8.703 8.737 8.218 8.603 86,959 -0.11(-1.25%)
May 13, 2020 8.804 8.988 8.402 8.712 100,063 -0.21(-2.35%)
May 12, 2020 9.256 9.256 8.854 8.921 137,726 -0.35(-3.75%)
May 11, 2020 9.306 9.306 8.913 9.268 84,088 -0.13(-1.38%)
May 08, 2020 9.390 9.444 9.297 9.398 90,457 +0.23(+2.56%)
May 07, 2020 9.113 9.231 9.013 9.164 157,902 +0.16(+1.77%)
May 06, 2020 9.381 9.493 8.913 9.005 86,080 -0.37(-3.93%)
May 05, 2020 10.03 10.31 9.323 9.373 141,056 -0.67(-6.67%)
May 04, 2020 9.465 10.09 9.173 10.04 81,349 -0.04(-0.41%)
May 01, 2020 10.06 10.21 9.783 10.08 83,407 -0.28(-2.74%)
Apr 30, 2020 10.44 10.55 10.10 10.37 72,300 -0.50(-4.62%)
Apr 29, 2020 10.87 11.08 10.20 10.87 170,967 +0.74(+7.36%)
Apr 28, 2020 10.09 10.29 9.925 10.13 74,246 +0.29(+2.98%)
Apr 27, 2020 9.331 9.933 9.331 9.833 66,371 +0.57(+6.14%)
Apr 24, 2020 9.272 9.356 9.105 9.264 85,916 -0.03(-0.27%)
Apr 23, 2020 9.281 9.557 9.155 9.289 74,175 +0.05(+0.54%)
Apr 22, 2020 9.523 9.724 9.172 9.239 50,560 -0.07(-0.72%)
Apr 21, 2020 9.172 9.423 9.017 9.306 76,109 -0.22(-2.28%)
Apr 20, 2020 9.256 9.682 9.256 9.523 74,536 +0.05(+0.53%)
Apr 17, 2020 9.239 9.590 9.239 9.473 93,683 +0.54(+6.09%)
Apr 16, 2020 9.138 9.197 8.645 8.929 138,099 -0.27(-2.91%)
Apr 15, 2020 9.373 9.440 9.097 9.197 115,806 -0.56(-5.75%)
Apr 14, 2020 10.17 10.18 9.532 9.758 98,451 -0.23(-2.26%)
Apr 13, 2020 10.60 10.60 9.900 9.984 84,200 -0.74(-6.87%)
Apr 09, 2020 10.18 10.73 10.02 10.72 136,343 +0.86(+8.74%)
Apr 08, 2020 9.557 9.959 9.448 9.858 98,634 +0.38(+4.06%)
Apr 07, 2020 9.624 9.791 9.239 9.473 143,224 +0.11(+1.16%)
Apr 06, 2020 9.155 9.415 9.097 9.364 147,898 +0.52(+5.87%)
Apr 03, 2020 9.390 9.691 8.645 8.846 104,796 -0.64(-6.79%)
Apr 02, 2020 9.473 9.758 9.105 9.490 123,681 -0.01(-0.09%)
Apr 01, 2020 9.515 9.833 9.264 9.498 185,600 -0.23(-2.41%)
Mar 31, 2020 9.699 10.16 9.172 9.733 378,529 +0.07(+0.69%)
Mar 30, 2020 9.507 9.766 9.364 9.666 122,111 +0.08(+0.79%)
Mar 27, 2020 9.800 10.18 9.590 9.590 230,983 -0.49(-4.82%)
Mar 26, 2020 9.615 10.23 9.272 10.08 153,615 +0.64(+6.74%)
Mar 25, 2020 9.599 9.708 9.063 9.440 134,748 -0.03(-0.27%)
Mar 24, 2020 9.398 9.674 9.205 9.465 135,282 +0.38(+4.14%)
Mar 23, 2020 9.699 9.766 8.636 9.088 156,145 -0.59(-6.14%)
Mar 20, 2020 10.27 10.31 9.624 9.682 247,354 -0.60(-5.86%)
Mar 19, 2020 9.708 10.46 9.582 10.29 154,637 +0.56(+5.77%)
Mar 18, 2020 10.67 10.78 9.519 9.724 227,855 -1.35(-12.17%)
Mar 17, 2020 9.574 11.14 9.423 11.07 219,253 +1.67(+17.70%)
Mar 16, 2020 9.415 9.867 9.314 9.406 172,242 -0.93(-8.99%)
Mar 13, 2020 10.15 10.49 9.758 10.34 156,060 +0.59(+6.10%)
Mar 12, 2020 10.10 10.42 9.674 9.741 216,870 -0.98(-9.13%)
Mar 11, 2020 11.09 11.14 10.51 10.72 237,942 -0.52(-4.65%)
Mar 10, 2020 11.22 11.36 10.84 11.24 208,434 -0.01(-0.07%)
Mar 09, 2020 11.86 12.16 11.21 11.25 165,263 -0.91(-7.50%)
Mar 06, 2020 11.97 12.18 11.82 12.16 195,123 -0.15(-1.21%)
Mar 05, 2020 12.40 12.61 12.15 12.31 147,638 -0.28(-2.24%)
Mar 04, 2020 12.69 12.80 12.45 12.60 136,127 +0.05(+0.40%)
Mar 03, 2020 12.72 12.79 12.37 12.55 167,831 -0.23(-1.82%)
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.