Skip to main content

Farmers Natl Banc Corp (NQ: FMNB )

12.08 -0.09 (-0.74%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 12.07 12.23 11.75 11.87 56,684 -0.12(-0.99%)
Sep 28, 2017 12.11 12.11 11.79 11.99 76,411 -0.32(-2.56%)
Sep 27, 2017 11.79 12.35 11.64 12.31 114,850 +0.67(+5.76%)
Sep 26, 2017 11.56 11.75 11.52 11.64 44,389 +0.04(+0.34%)
Sep 25, 2017 11.47 11.70 11.47 11.60 66,809 +0.08(+0.69%)
Sep 22, 2017 11.44 11.56 11.03 11.52 39,670 +0.12(+1.04%)
Sep 21, 2017 11.28 11.56 11.20 11.40 57,389 +0.24(+2.12%)
Sep 20, 2017 10.97 11.34 10.93 11.16 78,709 +0.20(+1.80%)
Sep 19, 2017 10.89 11.04 10.89 10.97 21,657 -0.04(-0.36%)
Sep 18, 2017 10.73 11.04 10.73 11.01 30,758 +0.28(+2.57%)
Sep 15, 2017 10.65 10.77 10.57 10.73 172,812 +0.12(+1.11%)
Sep 14, 2017 10.61 10.73 10.45 10.61 33,563 -0.04(-0.37%)
Sep 13, 2017 10.57 10.77 10.57 10.65 71,021 +0.04(+0.37%)
Sep 12, 2017 10.57 10.65 10.53 10.61 21,162 +0.12(+1.13%)
Sep 11, 2017 10.41 10.61 10.41 10.49 23,031 +0.12(+1.14%)
Sep 08, 2017 10.26 10.53 10.26 10.37 16,344 +0.16(+1.54%)
Sep 07, 2017 10.57 10.57 10.18 10.22 49,685 -0.27(-2.56%)
Sep 06, 2017 10.41 10.52 10.33 10.48 32,752 +0.16(+1.52%)
Sep 05, 2017 10.64 10.64 10.29 10.33 24,198 -0.43(-4.01%)
Sep 01, 2017 10.80 10.80 10.60 10.76 30,983 +0.00(+0.00%)
Aug 31, 2017 10.48 10.92 10.48 10.76 50,142 +0.35(+3.40%)
Aug 30, 2017 10.45 10.62 10.25 10.41 43,670 -0.04(-0.38%)
Aug 29, 2017 10.41 10.48 10.29 10.45 36,135 -0.04(-0.37%)
Aug 28, 2017 10.56 10.64 10.29 10.48 52,605 -0.08(-0.74%)
Aug 25, 2017 10.56 10.72 10.45 10.56 61,621 +0.00(+0.00%)
Aug 24, 2017 10.52 10.56 10.49 10.56 27,213 +0.04(+0.37%)
Aug 23, 2017 10.41 10.64 10.41 10.52 43,998 +0.00(+0.00%)
Aug 22, 2017 10.64 10.68 10.48 10.52 34,509 +0.00(+0.00%)
Aug 21, 2017 10.45 10.60 10.41 10.52 29,143 +0.00(+0.00%)
Aug 18, 2017 10.29 10.65 10.29 10.52 42,504 +0.08(+0.75%)
Aug 17, 2017 10.64 10.70 10.41 10.45 52,056 -0.27(-2.56%)
Aug 16, 2017 10.76 10.88 10.60 10.72 28,143 +0.00(+0.00%)
Aug 15, 2017 10.80 10.92 10.60 10.72 32,924 -0.08(-0.73%)
Aug 14, 2017 10.52 11.03 10.52 10.80 59,088 +0.35(+3.38%)
Aug 11, 2017 10.52 10.52 10.25 10.45 54,588 +0.00(+0.00%)
Aug 10, 2017 10.48 10.60 10.29 10.45 54,208 -0.08(-0.75%)
Aug 09, 2017 10.72 10.80 10.45 10.52 65,778 -0.27(-2.55%)
Aug 08, 2017 10.72 11.11 10.72 10.80 45,503 +0.04(+0.37%)
Aug 07, 2017 10.88 10.92 10.60 10.76 42,333 -0.08(-0.72%)
Aug 04, 2017 11.11 10.56 10.84 107,826 +0.20(+1.84%)
Aug 03, 2017 10.80 10.96 10.60 10.64 60,220 -0.24(-2.17%)
Aug 02, 2017 10.92 11.07 10.72 10.88 41,999 +0.00(+0.00%)
Aug 01, 2017 10.96 11.23 10.82 10.88 96,076 +0.08(+0.73%)
Jul 31, 2017 10.99 11.07 10.76 10.80 87,589 -0.16(-1.43%)
Jul 28, 2017 10.99 11.03 10.84 10.96 27,407 -0.08(-0.71%)
Jul 27, 2017 11.31 11.37 10.99 11.03 48,944 -0.24(-2.09%)
Jul 26, 2017 11.62 11.70 11.27 11.27 20,863 -0.31(-2.71%)
Jul 25, 2017 11.51 11.86 11.49 11.58 109,061 +0.08(+0.68%)
Jul 24, 2017 11.43 11.58 11.19 11.51 86,674 +0.16(+1.38%)
Jul 21, 2017 11.58 11.58 11.15 11.35 71,223 -0.08(-0.69%)
Jul 20, 2017 11.54 11.27 11.43 54,893 +0.04(+0.34%)
Jul 19, 2017 11.43 11.47 11.27 11.39 43,954 -0.04(-0.34%)
Jul 18, 2017 11.23 11.47 11.23 11.43 44,328 +0.04(+0.34%)
Jul 17, 2017 11.19 11.43 11.11 11.39 45,602 +0.24(+2.11%)
Jul 14, 2017 11.03 11.23 11.03 11.15 44,774 +0.00(+0.00%)
Jul 13, 2017 11.47 11.47 11.03 11.15 43,475 -0.35(-3.07%)
Jul 12, 2017 11.23 11.58 11.23 11.51 47,225 +0.31(+2.81%)
Jul 11, 2017 11.35 11.35 10.99 11.19 52,285 -0.16(-1.38%)
Jul 10, 2017 11.54 11.66 11.31 11.35 33,316 -0.31(-2.69%)
Jul 07, 2017 11.66 11.78 11.54 11.66 28,682 +0.12(+1.02%)
Jul 06, 2017 11.74 11.74 11.47 11.54 50,301 -0.24(-2.00%)
Jul 05, 2017 11.74 11.78 11.35 11.78 47,779 +0.04(+0.33%)
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.