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 (%)
Nov 30, 2017 12.33 12.53 11.98 11.98 56,993 -0.32(-2.57%)
Nov 29, 2017 11.74 12.37 11.74 12.29 58,305 +0.59(+5.07%)
Nov 28, 2017 11.30 11.90 11.30 11.70 60,323 +0.40(+3.50%)
Nov 27, 2017 11.40 11.15 11.30 23,299 +0.16(+1.42%)
Nov 24, 2017 11.38 11.42 11.11 11.15 12,951 -0.16(-1.40%)
Nov 22, 2017 11.46 11.56 11.30 11.30 26,565 -0.12(-1.04%)
Nov 21, 2017 11.23 11.54 10.91 11.42 43,244 +0.28(+2.48%)
Nov 20, 2017 11.19 11.23 11.07 11.15 28,790 +0.04(+0.36%)
Nov 17, 2017 11.07 11.19 11.03 11.11 25,749 -0.04(-0.36%)
Nov 16, 2017 11.03 11.23 11.03 11.15 31,645 +0.16(+1.44%)
Nov 15, 2017 10.87 11.07 10.87 10.99 23,129 +0.04(+0.36%)
Nov 14, 2017 10.67 10.99 10.59 10.95 21,014 +0.16(+1.47%)
Nov 13, 2017 10.71 10.83 10.55 10.79 16,229 +0.00(+0.00%)
Nov 10, 2017 10.83 10.95 10.79 10.79 16,311 +0.04(+0.37%)
Nov 09, 2017 10.71 10.91 10.59 10.75 18,016 -0.04(-0.37%)
Nov 08, 2017 10.83 10.95 10.71 10.79 31,899 -0.16(-1.44%)
Nov 07, 2017 11.46 11.66 10.91 10.95 33,536 -0.55(-4.81%)
Nov 06, 2017 11.42 11.62 11.30 11.50 23,148 +0.00(+0.00%)
Nov 03, 2017 11.54 11.58 11.30 11.50 43,988 +0.00(+0.00%)
Nov 02, 2017 11.23 11.58 11.11 11.50 45,659 +0.16(+1.39%)
Nov 01, 2017 11.66 11.70 11.27 11.34 31,097 -0.12(-1.03%)
Oct 31, 2017 11.54 11.86 11.44 11.46 54,397 +0.00(+0.00%)
Oct 30, 2017 11.70 11.82 11.38 11.46 35,503 -0.47(-3.97%)
Oct 27, 2017 11.94 12.25 11.62 11.94 55,299 -0.47(-3.82%)
Oct 26, 2017 12.29 12.49 12.25 12.41 29,702 +0.20(+1.62%)
Oct 25, 2017 12.10 12.29 11.98 12.21 22,106 +0.08(+0.65%)
Oct 24, 2017 12.21 12.29 12.02 12.13 40,717 +0.08(+0.66%)
Oct 23, 2017 12.29 12.29 11.30 12.06 23,679 -0.28(-2.24%)
Oct 20, 2017 12.33 12.41 12.25 12.33 30,056 +0.12(+0.97%)
Oct 19, 2017 12.17 12.31 11.94 12.21 35,006 +0.04(+0.32%)
Oct 18, 2017 12.02 12.49 12.00 12.17 46,384 +0.24(+1.99%)
Oct 17, 2017 12.10 12.49 11.86 11.94 39,715 -0.55(-4.43%)
Oct 16, 2017 12.25 12.61 12.21 12.49 47,065 +0.28(+2.27%)
Oct 13, 2017 12.21 12.33 12.10 12.21 34,318 +0.04(+0.32%)
Oct 12, 2017 12.29 12.41 12.17 12.17 33,703 -0.04(-0.32%)
Oct 11, 2017 12.21 12.49 12.01 12.21 76,933 -0.08(-0.64%)
Oct 10, 2017 12.13 12.41 12.02 12.29 102,906 +0.24(+1.97%)
Oct 09, 2017 12.29 12.33 11.94 12.06 98,387 -0.16(-1.29%)
Oct 06, 2017 12.33 12.45 12.21 12.21 103,274 -0.12(-0.96%)
Oct 05, 2017 12.37 12.53 12.33 12.33 42,627 +0.04(+0.32%)
Oct 04, 2017 12.33 12.41 12.21 12.29 38,139 -0.04(-0.32%)
Oct 03, 2017 12.33 12.53 12.25 12.33 56,878 +0.08(+0.65%)
Oct 02, 2017 11.94 12.25 11.78 12.25 53,356 +0.36(+2.99%)
Sep 29, 2017 12.10 12.25 11.78 11.90 56,566 -0.12(-0.99%)
Sep 28, 2017 12.13 12.13 11.82 12.02 76,251 -0.32(-2.56%)
Sep 27, 2017 11.82 12.37 11.66 12.33 114,609 +0.67(+5.76%)
Sep 26, 2017 11.58 11.78 11.54 11.66 44,296 +0.04(+0.34%)
Sep 25, 2017 11.49 11.72 11.49 11.62 66,669 +0.08(+0.69%)
Sep 22, 2017 11.46 11.58 11.05 11.54 39,587 +0.12(+1.04%)
Sep 21, 2017 11.30 11.58 11.23 11.42 57,269 +0.24(+2.12%)
Sep 20, 2017 10.99 11.36 10.95 11.19 78,544 +0.20(+1.80%)
Sep 19, 2017 10.91 11.07 10.91 10.99 21,611 -0.04(-0.36%)
Sep 18, 2017 10.75 11.07 10.75 11.03 30,694 +0.28(+2.57%)
Sep 15, 2017 10.67 10.79 10.59 10.75 172,450 +0.12(+1.12%)
Sep 14, 2017 10.63 10.75 10.47 10.63 33,493 -0.04(-0.37%)
Sep 13, 2017 10.59 10.79 10.59 10.67 70,872 +0.04(+0.37%)
Sep 12, 2017 10.59 10.67 10.55 10.63 21,118 +0.12(+1.13%)
Sep 11, 2017 10.44 10.63 10.44 10.51 22,982 +0.12(+1.14%)
Sep 08, 2017 10.28 10.55 10.28 10.40 16,310 +0.16(+1.55%)
Sep 07, 2017 10.59 10.59 10.20 10.24 49,581 -0.27(-2.56%)
Sep 06, 2017 10.43 10.55 10.35 10.51 32,683 +0.16(+1.52%)
Sep 05, 2017 10.66 10.66 10.31 10.35 24,147 -0.43(-4.02%)
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.