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, 2020 9.891 10.07 9.680 10.04 191,265 +0.07(+0.68%)
Jun 29, 2020 9.883 10.19 9.697 9.967 105,257 +0.26(+2.70%)
Jun 26, 2020 9.747 9.967 9.426 9.705 274,311 +0.02(+0.17%)
Jun 25, 2020 9.536 9.883 9.400 9.688 107,265 +0.04(+0.44%)
Jun 24, 2020 9.840 9.840 9.629 9.646 68,237 -0.36(-3.64%)
Jun 23, 2020 10.18 10.29 9.984 10.01 80,091 -0.15(-1.50%)
Jun 22, 2020 9.916 10.18 9.815 10.16 69,380 +0.08(+0.84%)
Jun 19, 2020 9.933 10.20 9.730 10.08 201,745 +0.22(+2.23%)
Jun 18, 2020 9.730 10.05 9.688 9.857 43,722 -0.02(-0.17%)
Jun 17, 2020 10.55 10.55 9.849 9.874 57,529 -0.30(-2.91%)
Jun 16, 2020 10.16 10.31 9.883 10.17 168,846 +0.40(+4.07%)
Jun 15, 2020 9.519 9.823 9.350 9.773 103,634 +0.03(+0.26%)
Jun 12, 2020 10.05 10.05 9.392 9.747 90,058 +0.13(+1.32%)
Jun 11, 2020 10.01 10.09 9.561 9.620 77,667 -0.78(-7.49%)
Jun 10, 2020 10.98 10.98 10.37 10.40 54,436 -0.67(-6.06%)
Jun 09, 2020 11.10 11.26 10.82 11.07 57,844 -0.02(-0.15%)
Jun 08, 2020 11.32 11.33 10.99 11.09 50,664 +0.03(+0.30%)
Jun 05, 2020 10.88 11.20 10.63 11.05 126,518 +0.80(+7.77%)
Jun 04, 2020 10.01 10.28 9.678 10.26 62,089 +0.20(+2.00%)
Jun 03, 2020 10.05 10.21 10.01 10.05 118,070 +0.24(+2.48%)
Jun 02, 2020 9.921 10.03 9.753 9.812 45,818 +0.02(+0.17%)
Jun 01, 2020 9.963 10.03 9.787 9.795 222,772 -0.06(-0.60%)
May 29, 2020 9.862 9.988 9.585 9.854 116,382 -0.18(-1.76%)
May 28, 2020 10.76 10.85 10.01 10.03 88,956 -0.62(-5.83%)
May 27, 2020 10.05 10.77 9.967 10.65 86,471 +0.92(+9.48%)
May 26, 2020 9.602 9.845 9.493 9.728 97,674 +0.48(+5.17%)
May 22, 2020 9.334 9.334 9.032 9.250 54,733 -0.05(-0.54%)
May 21, 2020 9.325 9.468 9.049 9.300 66,383 -0.03(-0.27%)
May 20, 2020 8.948 9.359 8.948 9.325 74,213 +0.54(+6.11%)
May 19, 2020 9.208 9.208 8.763 8.789 82,040 -0.49(-5.24%)
May 18, 2020 9.158 9.325 9.032 9.275 99,531 +0.55(+6.35%)
May 15, 2020 8.654 8.747 8.495 8.722 71,308 +0.10(+1.17%)
May 14, 2020 8.722 8.755 8.235 8.621 86,777 -0.11(-1.25%)
May 13, 2020 8.822 9.007 8.420 8.730 99,854 -0.21(-2.35%)
May 12, 2020 9.275 9.275 8.873 8.940 137,437 -0.35(-3.75%)
May 11, 2020 9.325 9.325 8.931 9.288 83,912 -0.13(-1.38%)
May 08, 2020 9.409 9.464 9.317 9.418 90,268 +0.23(+2.56%)
May 07, 2020 9.132 9.250 9.032 9.183 157,572 +0.16(+1.77%)
May 06, 2020 9.401 9.513 8.931 9.023 85,900 -0.37(-3.93%)
May 05, 2020 10.05 10.33 9.342 9.392 140,761 -0.67(-6.67%)
May 04, 2020 9.485 10.11 9.192 10.06 81,179 -0.04(-0.42%)
May 01, 2020 10.08 10.23 9.803 10.11 83,232 -0.29(-2.74%)
Apr 30, 2020 10.46 10.57 10.12 10.39 72,149 -0.50(-4.62%)
Apr 29, 2020 10.89 11.10 10.22 10.89 170,609 +0.75(+7.36%)
Apr 28, 2020 10.11 10.31 9.946 10.15 74,091 +0.29(+2.98%)
Apr 27, 2020 9.351 9.954 9.351 9.854 66,232 +0.57(+6.14%)
Apr 24, 2020 9.292 9.376 9.124 9.283 85,736 -0.03(-0.27%)
Apr 23, 2020 9.300 9.577 9.174 9.309 74,019 +0.05(+0.54%)
Apr 22, 2020 9.543 9.745 9.191 9.258 50,454 -0.07(-0.72%)
Apr 21, 2020 9.191 9.443 9.036 9.325 75,950 -0.22(-2.28%)
Apr 20, 2020 9.275 9.703 9.275 9.543 74,380 +0.05(+0.53%)
Apr 17, 2020 9.258 9.610 9.258 9.493 93,487 +0.55(+6.09%)
Apr 16, 2020 9.158 9.216 8.663 8.948 137,809 -0.27(-2.91%)
Apr 15, 2020 9.392 9.460 9.116 9.216 115,563 -0.56(-5.75%)
Apr 14, 2020 10.19 10.20 9.552 9.778 98,245 -0.23(-2.26%)
Apr 13, 2020 10.63 10.63 9.921 10.00 84,024 -0.74(-6.87%)
Apr 09, 2020 10.21 10.75 10.04 10.74 136,058 +0.86(+8.74%)
Apr 08, 2020 9.577 9.979 9.468 9.879 98,428 +0.39(+4.06%)
Apr 07, 2020 9.644 9.812 9.258 9.493 142,924 +0.11(+1.16%)
Apr 06, 2020 9.174 9.434 9.116 9.384 147,589 +0.52(+5.87%)
Apr 03, 2020 9.409 9.711 8.663 8.864 104,577 -0.65(-6.79%)
Apr 02, 2020 9.493 9.778 9.124 9.510 123,423 -0.01(-0.09%)
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.