Skip to main content

Farmers Natl Banc Corp (NQ: FMNB )

12.08 -0.09 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.260 8.260 8.026 8.182 78,078 -0.04(-0.47%)
Oct 28, 2016 8.462 8.501 8.205 8.221 63,266 -0.25(-2.94%)
Oct 27, 2016 8.478 8.533 8.447 8.470 31,807 +0.02(+0.28%)
Oct 26, 2016 8.455 8.529 8.415 8.447 33,674 +0.01(+0.09%)
Oct 25, 2016 8.525 8.548 8.392 8.439 49,573 -0.09(-1.10%)
Oct 24, 2016 8.509 8.533 8.496 8.533 27,418 +0.09(+1.01%)
Oct 21, 2016 8.338 8.455 8.338 8.447 28,523 +0.03(+0.37%)
Oct 20, 2016 8.361 8.416 8.314 8.416 27,955 +0.05(+0.65%)
Oct 19, 2016 8.377 8.416 8.291 8.361 31,954 +0.03(+0.37%)
Oct 18, 2016 8.377 8.408 8.291 8.330 28,215 -0.04(-0.47%)
Oct 17, 2016 8.408 8.408 8.323 8.369 28,854 -0.02(-0.28%)
Oct 14, 2016 8.392 8.416 8.353 8.392 69,622 +0.09(+1.13%)
Oct 13, 2016 8.384 8.384 8.275 8.299 25,445 -0.10(-1.21%)
Oct 12, 2016 8.314 8.416 8.303 8.400 55,999 +0.11(+1.32%)
Oct 11, 2016 8.384 8.384 8.197 8.291 50,380 -0.09(-1.12%)
Oct 10, 2016 8.236 8.416 8.236 8.384 54,165 +0.14(+1.70%)
Oct 07, 2016 8.384 8.408 8.182 8.244 36,071 -0.17(-2.04%)
Oct 06, 2016 8.307 8.416 8.307 8.416 47,897 +0.06(+0.75%)
Oct 05, 2016 8.330 8.408 8.283 8.353 37,887 +0.03(+0.37%)
Oct 04, 2016 8.345 8.416 8.252 8.322 60,118 -0.06(-0.74%)
Oct 03, 2016 8.400 8.416 8.252 8.384 55,198 -0.02(-0.19%)
Sep 30, 2016 8.244 8.416 8.236 8.400 180,638 +0.22(+2.67%)
Sep 29, 2016 8.299 8.307 8.049 8.182 81,171 -0.14(-1.69%)
Sep 28, 2016 8.400 8.400 8.225 8.322 48,722 -0.09(-1.11%)
Sep 27, 2016 8.236 8.470 8.221 8.416 174,314 +0.19(+2.37%)
Sep 26, 2016 8.369 8.369 7.957 8.221 72,729 -0.21(-2.50%)
Sep 23, 2016 8.283 8.462 8.026 8.431 61,996 -0.01(-0.09%)
Sep 22, 2016 8.447 8.509 8.369 8.439 82,854 +0.05(+0.65%)
Sep 21, 2016 8.455 8.455 8.283 8.384 61,897 -0.05(-0.55%)
Sep 20, 2016 8.494 8.513 8.392 8.431 24,580 -0.06(-0.73%)
Sep 19, 2016 9.210 9.210 8.338 8.494 94,219 +0.13(+1.58%)
Sep 16, 2016 8.478 8.587 8.330 8.361 534,633 -0.08(-0.92%)
Sep 15, 2016 8.392 8.455 8.392 8.439 60,896 -0.01(-0.09%)
Sep 14, 2016 8.314 8.486 8.314 8.447 97,612 +0.09(+1.03%)
Sep 13, 2016 8.478 8.486 8.158 8.361 67,590 -0.01(-0.09%)
Sep 12, 2016 8.229 8.369 8.190 8.369 98,890 +0.16(+1.90%)
Sep 09, 2016 8.455 8.455 8.205 8.213 98,067 -0.26(-3.12%)
Sep 08, 2016 8.439 8.494 8.279 8.478 96,511 +0.08(+0.93%)
Sep 07, 2016 7.971 8.423 7.925 8.400 151,982 +0.45(+5.69%)
Sep 06, 2016 7.746 8.010 7.700 7.948 217,053 +0.25(+3.23%)
Sep 02, 2016 7.622 7.700 7.700 7.700 107,706 +0.02(+0.30%)
Sep 01, 2016 7.723 7.731 7.622 7.676 108,884 -0.06(-0.80%)
Aug 31, 2016 7.653 7.762 7.591 7.739 169,948 +0.09(+1.12%)
Aug 30, 2016 7.490 7.680 7.490 7.653 68,923 +0.14(+1.86%)
Aug 29, 2016 7.381 7.521 7.281 7.513 519,352 +0.17(+2.33%)
Aug 26, 2016 7.273 7.475 7.273 7.343 32,598 +0.05(+0.64%)
Aug 25, 2016 7.335 7.459 7.288 7.296 56,342 -0.08(-1.05%)
Aug 24, 2016 7.374 7.397 7.312 7.374 109,663 +0.01(+0.11%)
Aug 23, 2016 7.374 7.444 7.343 7.366 33,718 -0.02(-0.32%)
Aug 22, 2016 7.304 7.475 7.304 7.389 38,882 -0.05(-0.73%)
Aug 19, 2016 7.389 7.451 7.288 7.444 83,328 +0.07(+0.95%)
Aug 18, 2016 7.327 7.397 7.288 7.374 26,071 +0.03(+0.42%)
Aug 17, 2016 7.389 7.451 7.281 7.343 23,552 -0.02(-0.21%)
Aug 16, 2016 7.296 7.397 7.234 7.358 37,377 +0.02(+0.32%)
Aug 15, 2016 7.335 7.436 7.273 7.335 75,746 -0.06(-0.84%)
Aug 12, 2016 7.521 7.521 7.358 7.397 42,571 -0.09(-1.14%)
Aug 11, 2016 7.381 7.661 7.296 7.482 78,279 +0.08(+1.05%)
Aug 10, 2016 7.560 7.560 7.327 7.405 35,174 -0.12(-1.65%)
Aug 09, 2016 7.405 7.568 7.337 7.529 56,551 +0.17(+2.32%)
Aug 08, 2016 6.908 7.517 6.908 7.358 71,860 +0.04(+0.53%)
Aug 05, 2016 7.366 7.482 7.211 7.319 61,601 -0.05(-0.74%)
Aug 04, 2016 7.312 7.381 7.075 7.374 28,753 +0.12(+1.60%)
Aug 03, 2016 7.249 7.413 7.067 7.257 50,703 -0.03(-0.43%)
Aug 02, 2016 7.552 7.583 7.281 7.288 43,764 -0.29(-3.79%)
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.