Skip to main content

Farmers Natl Banc Corp (NQ: FMNB )

12.08 UNCHANGED
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 8.242 8.242 8.009 8.165 78,242 -0.04(-0.47%)
Oct 28, 2016 8.445 8.484 8.188 8.204 63,399 -0.25(-2.94%)
Oct 27, 2016 8.460 8.515 8.429 8.452 31,873 +0.02(+0.28%)
Oct 26, 2016 8.437 8.511 8.398 8.429 33,745 +0.01(+0.09%)
Oct 25, 2016 8.507 8.530 8.375 8.421 49,677 -0.09(-1.10%)
Oct 24, 2016 8.491 8.515 8.479 8.515 27,475 +0.09(+1.01%)
Oct 21, 2016 8.320 8.437 8.320 8.429 28,583 +0.03(+0.37%)
Oct 20, 2016 8.344 8.398 8.297 8.398 28,014 +0.05(+0.65%)
Oct 19, 2016 8.359 8.398 8.274 8.344 32,021 +0.03(+0.37%)
Oct 18, 2016 8.359 8.390 8.274 8.312 28,274 -0.04(-0.47%)
Oct 17, 2016 8.390 8.390 8.305 8.351 28,914 -0.02(-0.28%)
Oct 14, 2016 8.375 8.398 8.336 8.375 69,769 +0.09(+1.13%)
Oct 13, 2016 8.367 8.367 8.258 8.281 25,499 -0.10(-1.21%)
Oct 12, 2016 8.297 8.398 8.285 8.382 56,116 +0.11(+1.32%)
Oct 11, 2016 8.367 8.367 8.180 8.274 50,486 -0.09(-1.12%)
Oct 10, 2016 8.219 8.398 8.219 8.367 54,278 +0.14(+1.70%)
Oct 07, 2016 8.367 8.390 8.165 8.227 36,147 -0.17(-2.04%)
Oct 06, 2016 8.289 8.398 8.289 8.398 47,998 +0.06(+0.75%)
Oct 05, 2016 8.312 8.390 8.266 8.336 37,967 +0.03(+0.37%)
Oct 04, 2016 8.328 8.398 8.235 8.305 60,244 -0.06(-0.74%)
Oct 03, 2016 8.382 8.398 8.235 8.367 55,314 -0.02(-0.19%)
Sep 30, 2016 8.227 8.398 8.219 8.382 181,017 +0.22(+2.67%)
Sep 29, 2016 8.281 8.289 8.033 8.165 81,341 -0.14(-1.69%)
Sep 28, 2016 8.382 8.382 8.208 8.305 48,824 -0.09(-1.11%)
Sep 27, 2016 8.219 8.452 8.204 8.398 174,679 +0.19(+2.37%)
Sep 26, 2016 8.351 8.351 7.941 8.204 72,882 -0.21(-2.50%)
Sep 23, 2016 8.266 8.445 8.009 8.414 62,126 -0.01(-0.09%)
Sep 22, 2016 8.429 8.491 8.351 8.421 83,027 +0.05(+0.65%)
Sep 21, 2016 8.437 8.437 8.266 8.367 62,027 -0.05(-0.55%)
Sep 20, 2016 8.476 8.495 8.375 8.414 24,632 -0.06(-0.73%)
Sep 19, 2016 9.191 9.191 8.320 8.476 94,416 +0.13(+1.58%)
Sep 16, 2016 8.460 8.569 8.312 8.344 535,755 -0.08(-0.92%)
Sep 15, 2016 8.375 8.437 8.375 8.421 61,024 -0.01(-0.09%)
Sep 14, 2016 8.297 8.468 8.297 8.429 97,817 +0.09(+1.03%)
Sep 13, 2016 8.460 8.468 8.141 8.344 67,731 -0.01(-0.09%)
Sep 12, 2016 8.211 8.351 8.173 8.351 99,097 +0.16(+1.90%)
Sep 09, 2016 8.437 8.437 8.188 8.196 98,273 -0.26(-3.12%)
Sep 08, 2016 8.421 8.476 8.262 8.460 96,713 +0.08(+0.93%)
Sep 07, 2016 7.955 8.406 7.908 8.382 152,301 +0.45(+5.69%)
Sep 06, 2016 7.730 7.993 7.684 7.931 217,508 +0.25(+3.23%)
Sep 02, 2016 7.606 7.684 7.684 7.684 107,932 +0.02(+0.30%)
Sep 01, 2016 7.707 7.715 7.606 7.660 109,112 -0.06(-0.80%)
Aug 31, 2016 7.637 7.746 7.575 7.722 170,305 +0.09(+1.12%)
Aug 30, 2016 7.474 7.664 7.474 7.637 69,067 +0.14(+1.86%)
Aug 29, 2016 7.366 7.505 7.265 7.498 520,442 +0.17(+2.33%)
Aug 26, 2016 7.258 7.459 7.258 7.327 32,666 +0.05(+0.64%)
Aug 25, 2016 7.320 7.443 7.273 7.281 56,460 -0.08(-1.05%)
Aug 24, 2016 7.358 7.382 7.296 7.358 109,893 +0.01(+0.11%)
Aug 23, 2016 7.358 7.428 7.327 7.351 33,789 -0.02(-0.32%)
Aug 22, 2016 7.289 7.459 7.289 7.374 38,964 -0.05(-0.73%)
Aug 19, 2016 7.374 7.436 7.273 7.428 83,503 +0.07(+0.95%)
Aug 18, 2016 7.312 7.382 7.273 7.358 26,125 +0.03(+0.42%)
Aug 17, 2016 7.374 7.436 7.265 7.327 23,601 -0.02(-0.21%)
Aug 16, 2016 7.281 7.382 7.219 7.343 37,456 +0.02(+0.32%)
Aug 15, 2016 7.320 7.420 7.258 7.320 75,905 -0.06(-0.84%)
Aug 12, 2016 7.505 7.505 7.343 7.382 42,660 -0.09(-1.14%)
Aug 11, 2016 7.366 7.645 7.281 7.467 78,443 +0.08(+1.05%)
Aug 10, 2016 7.544 7.544 7.312 7.389 35,248 -0.12(-1.65%)
Aug 09, 2016 7.389 7.552 7.322 7.513 56,669 +0.17(+2.32%)
Aug 08, 2016 6.894 7.502 6.894 7.343 72,011 +0.04(+0.53%)
Aug 05, 2016 7.351 7.467 7.196 7.304 61,730 -0.05(-0.74%)
Aug 04, 2016 7.296 7.366 7.060 7.358 28,813 +0.12(+1.60%)
Aug 03, 2016 7.234 7.397 7.052 7.242 50,809 -0.03(-0.43%)
Aug 02, 2016 7.536 7.567 7.265 7.273 43,856 -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.