Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.