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 (%)
Sep 30, 2020 9.191 9.430 9.191 9.310 76,952 +0.04(+0.46%)
Sep 29, 2020 9.481 9.566 9.072 9.268 72,092 -0.24(-2.51%)
Sep 28, 2020 9.131 9.583 9.082 9.507 123,256 +0.56(+6.29%)
Sep 25, 2020 8.765 8.961 8.765 8.944 68,965 +0.09(+0.96%)
Sep 24, 2020 8.816 9.021 8.718 8.859 72,903 +0.20(+2.36%)
Sep 23, 2020 8.961 9.089 8.569 8.654 91,531 -0.26(-2.96%)
Sep 22, 2020 9.080 9.251 8.714 8.918 146,205 -0.14(-1.51%)
Sep 21, 2020 9.464 9.583 8.978 9.055 89,192 -0.62(-6.43%)
Sep 18, 2020 9.754 9.754 9.455 9.677 182,969 +0.04(+0.44%)
Sep 17, 2020 9.609 9.711 9.489 9.634 28,506 -0.07(-0.70%)
Sep 16, 2020 9.694 9.873 9.669 9.703 50,880 +0.01(+0.09%)
Sep 15, 2020 9.805 9.805 9.630 9.694 41,692 -0.11(-1.13%)
Sep 14, 2020 9.532 9.813 9.421 9.805 93,858 +0.34(+3.60%)
Sep 11, 2020 9.430 9.489 9.327 9.464 56,180 +0.04(+0.41%)
Sep 10, 2020 9.686 9.686 9.404 9.426 67,081 -0.17(-1.73%)
Sep 09, 2020 9.803 9.803 9.558 9.592 82,867 -0.15(-1.56%)
Sep 08, 2020 9.980 9.980 9.676 9.744 68,631 -0.30(-2.94%)
Sep 04, 2020 10.01 10.07 9.892 10.04 67,270 +0.15(+1.54%)
Sep 03, 2020 10.01 10.18 9.828 9.887 54,953 -0.07(-0.68%)
Sep 02, 2020 9.921 9.997 9.811 9.955 37,905 +0.03(+0.34%)
Sep 01, 2020 9.837 9.955 9.710 9.921 41,031 +0.08(+0.77%)
Aug 31, 2020 9.980 9.989 9.811 9.845 178,186 -0.14(-1.35%)
Aug 28, 2020 10.21 10.24 9.904 9.980 30,793 -0.12(-1.17%)
Aug 27, 2020 10.08 10.22 10.06 10.10 34,593 +0.10(+1.01%)
Aug 26, 2020 10.28 10.28 9.997 9.997 51,969 -0.31(-3.03%)
Aug 25, 2020 10.48 10.48 10.23 10.31 44,658 -0.04(-0.41%)
Aug 24, 2020 10.31 10.40 10.12 10.35 32,316 +0.14(+1.32%)
Aug 21, 2020 10.12 10.24 9.963 10.22 164,742 +0.09(+0.92%)
Aug 20, 2020 10.10 10.20 10.06 10.12 61,483 -0.14(-1.40%)
Aug 19, 2020 10.18 10.44 10.14 10.27 40,006 +0.14(+1.33%)
Aug 18, 2020 10.28 10.33 10.12 10.13 53,101 -0.19(-1.80%)
Aug 17, 2020 10.28 10.36 10.17 10.32 46,572 -0.07(-0.65%)
Aug 14, 2020 10.21 10.44 10.17 10.39 25,108 +0.06(+0.57%)
Aug 13, 2020 10.22 10.36 10.13 10.33 52,489 +0.01(+0.08%)
Aug 12, 2020 10.57 10.59 10.14 10.32 43,377 -0.13(-1.21%)
Aug 11, 2020 10.44 10.63 10.33 10.44 62,815 +0.24(+2.32%)
Aug 10, 2020 9.980 10.29 9.980 10.21 59,553 +0.21(+2.11%)
Aug 07, 2020 9.364 9.997 9.364 9.997 74,969 +0.59(+6.28%)
Aug 06, 2020 9.465 9.499 9.347 9.406 122,558 -0.04(-0.45%)
Aug 05, 2020 9.448 9.499 9.279 9.448 114,795 +0.09(+0.99%)
Aug 04, 2020 9.364 9.389 9.144 9.355 48,128 -0.07(-0.72%)
Aug 03, 2020 9.195 9.482 9.186 9.423 90,002 +0.30(+3.24%)
Jul 31, 2020 9.389 9.431 8.967 9.127 87,641 -0.35(-3.65%)
Jul 30, 2020 8.950 9.507 8.950 9.474 87,669 +0.39(+4.28%)
Jul 29, 2020 9.279 9.279 8.916 9.085 147,149 +0.26(+2.97%)
Jul 28, 2020 8.899 8.954 8.807 8.823 61,016 -0.08(-0.85%)
Jul 27, 2020 8.975 9.035 8.832 8.899 66,693 -0.17(-1.86%)
Jul 24, 2020 9.153 9.229 8.975 9.068 51,045 -0.04(-0.46%)
Jul 23, 2020 9.119 9.237 9.030 9.111 60,489 -0.01(-0.09%)
Jul 22, 2020 9.296 9.296 9.055 9.119 42,121 -0.21(-2.26%)
Jul 21, 2020 9.119 9.364 9.119 9.330 65,359 +0.32(+3.56%)
Jul 20, 2020 9.119 9.161 8.945 9.009 42,475 -0.18(-1.93%)
Jul 17, 2020 9.220 9.364 9.153 9.186 59,572 -0.09(-1.00%)
Jul 16, 2020 9.330 9.440 9.186 9.279 64,407 -0.12(-1.26%)
Jul 15, 2020 9.212 9.571 9.195 9.398 111,042 +0.41(+4.51%)
Jul 14, 2020 9.102 9.178 8.874 8.992 61,910 -0.09(-1.02%)
Jul 13, 2020 9.102 9.254 8.866 9.085 86,876 +0.11(+1.22%)
Jul 10, 2020 8.739 9.009 8.739 8.975 92,734 +0.24(+2.71%)
Jul 09, 2020 9.170 9.170 8.655 8.739 78,033 -0.38(-4.17%)
Jul 08, 2020 9.161 9.296 8.967 9.119 71,310 -0.05(-0.55%)
Jul 07, 2020 9.364 9.406 9.161 9.170 60,762 -0.32(-3.38%)
Jul 06, 2020 9.896 9.955 9.440 9.490 66,518 -0.19(-1.92%)
Jul 02, 2020 9.896 10.15 9.626 9.676 71,771 +0.04(+0.44%)
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.