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 (%)
Jun 30, 2017 11.54 11.56 11.35 11.39 34,140 -0.08(-0.68%)
Jun 29, 2017 11.62 11.62 11.27 11.47 58,021 -0.04(-0.34%)
Jun 28, 2017 11.27 11.54 11.27 11.51 30,879 +0.27(+2.45%)
Jun 27, 2017 11.31 11.39 11.19 11.23 25,309 +0.04(+0.35%)
Jun 26, 2017 11.51 11.51 10.88 11.19 28,963 -0.27(-2.40%)
Jun 23, 2017 11.21 11.66 10.92 11.47 231,053 +0.27(+2.46%)
Jun 22, 2017 10.96 11.27 10.96 11.19 27,660 +0.12(+1.06%)
Jun 21, 2017 11.31 11.35 10.64 11.07 38,923 -0.20(-1.74%)
Jun 20, 2017 11.51 11.51 11.19 11.27 29,273 -0.24(-2.05%)
Jun 19, 2017 11.54 11.70 11.43 11.51 32,649 +0.04(+0.34%)
Jun 16, 2017 11.43 11.54 11.39 11.47 98,620 -0.16(-1.35%)
Jun 15, 2017 11.54 11.66 11.43 11.62 29,806 -0.04(-0.34%)
Jun 14, 2017 11.70 11.74 11.35 11.66 29,375 -0.08(-0.67%)
Jun 13, 2017 11.98 11.98 11.62 11.74 57,160 -0.12(-0.99%)
Jun 12, 2017 11.58 11.98 11.43 11.86 120,888 +0.16(+1.34%)
Jun 09, 2017 11.31 11.74 11.31 11.70 65,856 +0.51(+4.56%)
Jun 08, 2017 10.96 11.37 10.80 11.19 60,719 +0.27(+2.52%)
Jun 07, 2017 10.99 11.03 10.84 10.92 38,063 -0.04(-0.36%)
Jun 06, 2017 10.76 11.01 10.49 10.96 60,699 +0.12(+1.08%)
Jun 05, 2017 11.03 11.11 10.80 10.84 34,662 -0.31(-2.81%)
Jun 02, 2017 10.96 11.54 10.96 11.15 65,200 +0.23(+2.15%)
Jun 01, 2017 10.88 10.99 10.64 10.92 42,735 +0.31(+2.95%)
May 31, 2017 10.56 10.68 10.25 10.60 68,046 +0.08(+0.74%)
May 30, 2017 10.72 10.76 10.49 10.53 121,824 -0.23(-2.18%)
May 26, 2017 10.72 10.92 10.60 10.76 17,725 +0.04(+0.36%)
May 25, 2017 10.68 10.84 10.68 10.72 37,111 +0.04(+0.37%)
May 24, 2017 10.72 10.80 10.60 10.68 20,087 +0.00(+0.00%)
May 23, 2017 10.60 10.76 10.53 10.68 51,970 +0.00(+0.00%)
May 22, 2017 10.68 10.72 10.56 10.68 23,233 +0.04(+0.37%)
May 19, 2017 10.76 10.96 10.56 10.64 54,376 -0.16(-1.45%)
May 18, 2017 10.76 11.03 10.76 10.80 38,833 +0.04(+0.36%)
May 17, 2017 11.03 11.19 10.71 10.76 75,151 -0.51(-4.51%)
May 16, 2017 11.27 11.31 11.15 11.27 29,648 +0.00(+0.00%)
May 15, 2017 11.23 11.31 11.15 11.27 74,085 +0.08(+0.70%)
May 12, 2017 11.19 11.23 11.15 11.19 71,926 -0.04(-0.35%)
May 11, 2017 11.35 11.35 11.11 11.23 48,557 -0.16(-1.37%)
May 10, 2017 11.23 11.50 11.23 11.39 52,392 +0.00(+0.00%)
May 09, 2017 11.58 11.62 11.27 11.39 51,859 -0.12(-1.02%)
May 08, 2017 11.39 11.60 11.35 11.50 60,193 +0.08(+0.68%)
May 05, 2017 11.46 11.54 11.19 11.43 50,800 -0.04(-0.34%)
May 04, 2017 11.35 11.61 11.27 11.46 82,077 +0.20(+1.74%)
May 03, 2017 11.19 11.35 11.19 11.27 98,574 +0.00(+0.00%)
May 02, 2017 11.35 11.50 11.23 11.27 176,838 -0.08(-0.69%)
May 01, 2017 11.27 11.35 11.15 11.35 59,000 +0.16(+1.40%)
Apr 28, 2017 11.19 11.31 11.15 11.19 86,564 -0.04(-0.35%)
Apr 27, 2017 11.31 11.31 11.19 11.23 81,119 -0.04(-0.35%)
Apr 26, 2017 11.19 11.31 11.19 11.27 134,408 +0.08(+0.70%)
Apr 25, 2017 11.15 11.25 11.07 11.19 73,940 +0.12(+1.06%)
Apr 24, 2017 11.35 11.35 11.03 11.07 77,704 +0.00(+0.00%)
Apr 21, 2017 10.72 11.07 10.72 11.07 100,593 +0.27(+2.54%)
Apr 20, 2017 10.41 10.84 10.33 10.80 82,683 +0.43(+4.15%)
Apr 19, 2017 10.45 10.53 10.25 10.37 77,416 -0.04(-0.38%)
Apr 18, 2017 10.41 10.41 10.13 10.41 47,339 +0.04(+0.38%)
Apr 17, 2017 10.06 10.49 10.04 10.37 99,296 +0.27(+2.71%)
Apr 13, 2017 10.09 10.17 9.899 10.09 71,976 -0.04(-0.39%)
Apr 12, 2017 10.33 10.33 10.13 10.13 33,263 -0.23(-2.26%)
Apr 11, 2017 10.13 10.41 10.11 10.37 66,413 +0.16(+1.53%)
Apr 10, 2017 10.37 10.51 10.11 10.21 63,421 -0.08(-0.76%)
Apr 07, 2017 10.41 10.49 10.21 10.29 30,066 -0.16(-1.50%)
Apr 06, 2017 10.29 10.51 10.25 10.45 59,096 +0.20(+1.91%)
Apr 05, 2017 10.84 10.92 10.25 10.25 75,669 -0.51(-4.73%)
Apr 04, 2017 10.88 10.96 10.64 10.76 81,079 -0.16(-1.43%)
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.