Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.05 11.05 11.05 0 -0.24(-2.12%)
Mar 28, 2018 11.17 11.33 11.13 11.29 21,262 +0.20(+1.80%)
Mar 27, 2018 11.41 11.45 11.01 11.09 64,484 -0.12(-1.07%)
Mar 26, 2018 10.85 11.25 10.85 11.21 25,719 +0.56(+5.24%)
Mar 23, 2018 11.17 11.17 10.65 10.65 43,166 -0.40(-3.61%)
Mar 22, 2018 11.25 11.49 11.05 11.05 43,065 -0.32(-2.81%)
Mar 21, 2018 11.33 11.57 11.33 11.37 19,625 +0.04(+0.35%)
Mar 20, 2018 11.57 11.57 11.29 11.33 25,060 -0.08(-0.70%)
Mar 19, 2018 11.43 11.61 11.41 11.41 41,938 -0.08(-0.69%)
Mar 16, 2018 11.33 11.64 11.33 11.49 102,268 +0.12(+1.05%)
Mar 15, 2018 11.53 11.53 11.29 11.37 28,647 -0.08(-0.70%)
Mar 14, 2018 11.64 11.64 11.21 11.45 29,355 -0.12(-1.03%)
Mar 13, 2018 11.70 11.70 11.49 11.57 34,918 -0.04(-0.34%)
Mar 12, 2018 11.45 11.76 11.33 11.61 27,903 -0.04(-0.34%)
Mar 09, 2018 11.37 11.64 11.05 11.64 30,670 +0.44(+3.91%)
Mar 08, 2018 11.57 11.57 11.21 11.21 17,254 -0.26(-2.29%)
Mar 07, 2018 11.23 11.59 11.07 11.47 38,074 +0.12(+1.05%)
Mar 06, 2018 11.31 11.39 11.07 11.35 29,615 +0.04(+0.35%)
Mar 05, 2018 11.02 11.43 10.99 11.31 29,502 +0.16(+1.42%)
Mar 02, 2018 10.99 11.27 10.91 11.15 24,693 +0.00(+0.00%)
Mar 01, 2018 10.72 11.19 10.48 11.15 93,307 +0.44(+4.07%)
Feb 28, 2018 11.15 11.55 10.64 10.72 74,883 -0.56(-4.93%)
Feb 27, 2018 11.35 11.55 11.19 11.27 36,786 -0.04(-0.35%)
Feb 26, 2018 11.11 11.35 11.11 11.31 38,099 +0.08(+0.71%)
Feb 23, 2018 11.35 11.39 11.17 11.23 61,193 +0.00(+0.00%)
Feb 22, 2018 11.59 11.59 11.19 11.23 28,675 -0.36(-3.08%)
Feb 21, 2018 11.51 11.82 11.43 11.59 26,071 +0.16(+1.39%)
Feb 20, 2018 11.43 11.67 11.31 11.43 49,189 -0.12(-1.03%)
Feb 16, 2018 11.55 11.55 11.55 0 -0.08(-0.68%)
Feb 15, 2018 11.51 11.83 11.35 11.63 59,241 +0.24(+2.09%)
Feb 14, 2018 11.15 11.51 11.15 11.39 37,936 +0.16(+1.41%)
Feb 13, 2018 10.99 11.35 10.99 11.23 40,078 +0.08(+0.71%)
Feb 12, 2018 11.15 11.47 10.91 11.15 57,501 +0.04(+0.36%)
Feb 09, 2018 10.40 11.59 10.40 11.11 67,975 +0.95(+9.38%)
Feb 08, 2018 10.91 10.95 10.16 10.16 307,218 -0.79(-7.25%)
Feb 07, 2018 11.03 11.03 10.91 10.95 51,010 -0.16(-1.43%)
Feb 06, 2018 10.83 11.35 10.83 11.11 166,762 -0.20(-1.75%)
Feb 05, 2018 11.67 11.91 11.31 11.31 37,420 -0.48(-4.04%)
Feb 02, 2018 11.87 12.03 11.71 11.79 71,008 -0.08(-0.67%)
Feb 01, 2018 11.59 12.06 11.59 11.87 43,475 +0.28(+2.40%)
Jan 31, 2018 12.14 12.14 11.51 11.59 59,503 -0.56(-4.58%)
Jan 30, 2018 12.14 12.22 12.14 12.14 20,266 -0.08(-0.65%)
Jan 29, 2018 12.14 12.30 12.14 12.22 25,019 +0.04(+0.33%)
Jan 26, 2018 12.22 12.26 12.10 12.18 21,780 +0.04(+0.33%)
Jan 25, 2018 12.26 12.26 11.99 12.14 23,807 -0.04(-0.33%)
Jan 24, 2018 12.10 12.26 12.10 12.18 33,785 +0.04(+0.33%)
Jan 23, 2018 12.14 12.27 12.10 12.14 18,008 -0.08(-0.65%)
Jan 22, 2018 12.42 12.14 12.22 17,789 -0.08(-0.65%)
Jan 19, 2018 11.99 12.30 11.99 12.30 36,131 +0.24(+1.97%)
Jan 18, 2018 12.46 12.46 12.06 12.06 24,828 -0.44(-3.49%)
Jan 17, 2018 12.26 12.50 12.14 12.50 19,229 +0.32(+2.61%)
Jan 16, 2018 12.58 12.58 12.14 12.18 55,966 -0.36(-2.85%)
Jan 12, 2018 12.54 12.54 12.54 0 +0.00(+0.00%)
Jan 11, 2018 12.14 12.56 12.10 12.54 43,019 +0.40(+3.27%)
Jan 10, 2018 11.91 12.18 11.91 12.14 22,981 +0.20(+1.66%)
Jan 09, 2018 11.95 12.18 11.95 11.95 33,204 +0.00(+0.00%)
Jan 08, 2018 11.91 12.06 11.79 11.95 26,336 -0.04(-0.33%)
Jan 05, 2018 11.95 12.10 11.75 11.99 28,705 +0.12(+1.00%)
Jan 04, 2018 11.67 11.99 11.67 11.87 37,198 +0.32(+2.75%)
Jan 03, 2018 11.59 11.83 11.43 11.55 55,907 -0.08(-0.68%)
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.