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

Farmers Natl Banc Cp (NQ: FMNB )

12.79 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 9.980 10.11 9.700 9.972 115,007 -0.18(-1.76%)
May 28, 2020 10.89 10.98 10.13 10.15 87,905 -0.63(-5.83%)
May 27, 2020 10.17 10.90 10.09 10.78 85,449 +0.93(+9.48%)
May 26, 2020 9.717 9.963 9.607 9.844 96,519 +0.48(+5.17%)
May 22, 2020 9.445 9.445 9.140 9.361 54,086 -0.05(-0.54%)
May 21, 2020 9.437 9.581 9.157 9.411 65,598 -0.03(-0.27%)
May 20, 2020 9.055 9.471 9.055 9.437 73,335 +0.54(+6.11%)
May 19, 2020 9.318 9.318 8.868 8.894 81,070 -0.49(-5.24%)
May 18, 2020 9.267 9.437 9.140 9.386 98,354 +0.56(+6.35%)
May 15, 2020 8.758 8.851 8.597 8.826 70,465 +0.10(+1.17%)
May 14, 2020 8.826 8.860 8.334 8.724 85,752 -0.11(-1.25%)
May 13, 2020 8.928 9.114 8.520 8.834 98,674 -0.21(-2.35%)
May 12, 2020 9.386 9.386 8.979 9.047 135,813 -0.35(-3.75%)
May 11, 2020 9.437 9.437 9.038 9.399 82,920 -0.13(-1.38%)
May 08, 2020 9.522 9.577 9.428 9.530 89,201 +0.24(+2.56%)
May 07, 2020 9.242 9.361 9.140 9.293 155,709 +0.16(+1.77%)
May 06, 2020 9.513 9.627 9.038 9.131 84,884 -0.37(-3.93%)
May 05, 2020 10.18 10.46 9.454 9.505 139,097 -0.68(-6.67%)
May 04, 2020 9.598 10.23 9.302 10.18 80,219 -0.04(-0.41%)
May 01, 2020 10.20 10.35 9.921 10.23 82,248 -0.29(-2.74%)
Apr 30, 2020 10.58 10.70 10.24 10.51 71,296 -0.51(-4.62%)
Apr 29, 2020 11.02 11.24 10.35 11.02 168,592 +0.76(+7.36%)
Apr 28, 2020 10.23 10.43 10.06 10.27 73,215 +0.30(+2.98%)
Apr 27, 2020 9.462 10.07 9.462 9.972 65,449 +0.58(+6.14%)
Apr 24, 2020 9.403 9.488 9.233 9.394 84,723 -0.03(-0.27%)
Apr 23, 2020 9.411 9.691 9.284 9.420 73,145 +0.05(+0.54%)
Apr 22, 2020 9.658 9.861 9.301 9.369 49,858 -0.07(-0.72%)
Apr 21, 2020 9.301 9.556 9.144 9.437 75,052 -0.22(-2.28%)
Apr 20, 2020 9.386 9.819 9.386 9.658 73,500 +0.05(+0.53%)
Apr 17, 2020 9.369 9.725 9.369 9.607 92,382 +0.55(+6.09%)
Apr 16, 2020 9.267 9.327 8.766 9.055 136,180 -0.27(-2.91%)
Apr 15, 2020 9.505 9.573 9.225 9.327 114,197 -0.57(-5.75%)
Apr 14, 2020 10.31 10.32 9.666 9.895 97,084 -0.23(-2.26%)
Apr 13, 2020 10.75 10.75 10.04 10.12 83,031 -0.75(-6.87%)
Apr 09, 2020 10.33 10.88 10.16 10.87 134,449 +0.87(+8.74%)
Apr 08, 2020 9.691 10.10 9.581 9.997 97,264 +0.39(+4.06%)
Apr 07, 2020 9.759 9.929 9.369 9.607 141,234 +0.11(+1.16%)
Apr 06, 2020 9.284 9.547 9.225 9.496 145,844 +0.53(+5.87%)
Apr 03, 2020 9.522 9.827 8.767 8.970 103,341 -0.65(-6.79%)
Apr 02, 2020 9.607 9.895 9.233 9.624 121,964 -0.01(-0.09%)
Apr 01, 2020 9.649 9.972 9.394 9.632 183,022 -0.24(-2.41%)
Mar 31, 2020 9.836 10.30 9.301 9.870 373,272 +0.07(+0.69%)
Mar 30, 2020 9.641 9.904 9.496 9.802 120,415 +0.08(+0.79%)
Mar 27, 2020 9.938 10.32 9.725 9.725 227,775 -0.49(-4.82%)
Mar 26, 2020 9.751 10.37 9.403 10.22 151,481 +0.65(+6.74%)
Mar 25, 2020 9.734 9.844 9.191 9.573 132,876 -0.03(-0.27%)
Mar 24, 2020 9.530 9.810 9.335 9.598 133,403 +0.38(+4.14%)
Mar 23, 2020 9.836 9.904 8.758 9.216 153,976 -0.60(-6.14%)
Mar 20, 2020 10.41 10.46 9.759 9.819 243,918 -0.61(-5.86%)
Mar 19, 2020 9.844 10.61 9.717 10.43 152,489 +0.57(+5.77%)
Mar 18, 2020 10.82 10.93 9.653 9.861 224,690 -1.37(-12.17%)
Mar 17, 2020 9.708 11.30 9.556 11.23 216,208 +1.69(+17.70%)
Mar 16, 2020 9.547 10.01 9.445 9.539 169,850 -0.94(-8.99%)
Mar 13, 2020 10.29 10.63 9.895 10.48 153,892 +0.60(+6.10%)
Mar 12, 2020 10.24 10.57 9.810 9.878 213,857 -0.99(-9.13%)
Mar 11, 2020 11.24 11.30 10.66 10.87 234,637 -0.53(-4.65%)
Mar 10, 2020 11.38 11.52 10.99 11.40 205,540 -0.01(-0.07%)
Mar 09, 2020 12.02 12.33 11.37 11.41 162,967 -0.93(-7.50%)
Mar 06, 2020 12.14 12.35 11.99 12.34 192,413 -0.15(-1.21%)
Mar 05, 2020 12.58 12.79 12.32 12.49 145,587 -0.29(-2.24%)
Mar 04, 2020 12.87 12.98 12.63 12.77 134,236 +0.05(+0.40%)
Mar 03, 2020 12.90 12.97 12.55 12.72 165,500 -0.24(-1.82%)
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.