Skip to main content

Farmers Natl Banc Corp (NQ: FMNB )

12.08 -0.09 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 12.10 12.25 11.78 11.90 56,566 -0.12(-0.99%)
Sep 28, 2017 12.13 12.13 11.82 12.02 76,251 -0.32(-2.56%)
Sep 27, 2017 11.82 12.37 11.66 12.33 114,609 +0.67(+5.76%)
Sep 26, 2017 11.58 11.78 11.54 11.66 44,296 +0.04(+0.34%)
Sep 25, 2017 11.49 11.72 11.49 11.62 66,669 +0.08(+0.69%)
Sep 22, 2017 11.46 11.58 11.05 11.54 39,587 +0.12(+1.04%)
Sep 21, 2017 11.30 11.58 11.23 11.42 57,269 +0.24(+2.12%)
Sep 20, 2017 10.99 11.36 10.95 11.19 78,544 +0.20(+1.80%)
Sep 19, 2017 10.91 11.07 10.91 10.99 21,611 -0.04(-0.36%)
Sep 18, 2017 10.75 11.07 10.75 11.03 30,694 +0.28(+2.57%)
Sep 15, 2017 10.67 10.79 10.59 10.75 172,450 +0.12(+1.12%)
Sep 14, 2017 10.63 10.75 10.47 10.63 33,493 -0.04(-0.37%)
Sep 13, 2017 10.59 10.79 10.59 10.67 70,872 +0.04(+0.37%)
Sep 12, 2017 10.59 10.67 10.55 10.63 21,118 +0.12(+1.13%)
Sep 11, 2017 10.44 10.63 10.44 10.51 22,982 +0.12(+1.14%)
Sep 08, 2017 10.28 10.55 10.28 10.40 16,310 +0.16(+1.55%)
Sep 07, 2017 10.59 10.59 10.20 10.24 49,581 -0.27(-2.56%)
Sep 06, 2017 10.43 10.55 10.35 10.51 32,683 +0.16(+1.52%)
Sep 05, 2017 10.66 10.66 10.31 10.35 24,147 -0.43(-4.02%)
Sep 01, 2017 10.82 10.82 10.62 10.78 30,919 +0.00(+0.00%)
Aug 31, 2017 10.51 10.94 10.51 10.78 50,037 +0.35(+3.40%)
Aug 30, 2017 10.47 10.64 10.27 10.43 43,578 -0.04(-0.38%)
Aug 29, 2017 10.43 10.51 10.31 10.47 36,060 -0.04(-0.37%)
Aug 28, 2017 10.59 10.66 10.31 10.51 52,494 -0.08(-0.74%)
Aug 25, 2017 10.59 10.74 10.47 10.59 61,492 +0.00(+0.00%)
Aug 24, 2017 10.55 10.59 10.51 10.59 27,156 +0.04(+0.37%)
Aug 23, 2017 10.43 10.66 10.43 10.55 43,906 +0.00(+0.00%)
Aug 22, 2017 10.66 10.70 10.51 10.55 34,437 +0.00(+0.00%)
Aug 21, 2017 10.47 10.62 10.43 10.55 29,082 +0.00(+0.00%)
Aug 18, 2017 10.31 10.67 10.31 10.55 42,415 +0.08(+0.75%)
Aug 17, 2017 10.66 10.72 10.43 10.47 51,947 -0.28(-2.56%)
Aug 16, 2017 10.78 10.90 10.62 10.74 28,084 +0.00(+0.00%)
Aug 15, 2017 10.82 10.94 10.62 10.74 32,855 -0.08(-0.73%)
Aug 14, 2017 10.55 11.06 10.55 10.82 58,965 +0.35(+3.38%)
Aug 11, 2017 10.55 10.55 10.27 10.47 54,474 +0.00(+0.00%)
Aug 10, 2017 10.51 10.62 10.31 10.47 54,094 -0.08(-0.75%)
Aug 09, 2017 10.74 10.82 10.47 10.55 65,641 -0.28(-2.55%)
Aug 08, 2017 10.74 11.14 10.74 10.82 45,408 +0.04(+0.36%)
Aug 07, 2017 10.90 10.94 10.62 10.78 42,244 -0.08(-0.72%)
Aug 04, 2017 11.14 10.59 10.86 107,600 +0.20(+1.85%)
Aug 03, 2017 10.82 10.98 10.62 10.66 60,094 -0.24(-2.17%)
Aug 02, 2017 10.94 11.10 10.74 10.90 41,911 +0.00(+0.00%)
Aug 01, 2017 10.98 11.25 10.84 10.90 95,875 +0.08(+0.73%)
Jul 31, 2017 11.02 11.10 10.78 10.82 87,406 -0.16(-1.43%)
Jul 28, 2017 11.02 11.05 10.86 10.98 27,349 -0.08(-0.71%)
Jul 27, 2017 11.33 11.39 11.02 11.06 48,841 -0.24(-2.09%)
Jul 26, 2017 11.65 11.73 11.29 11.29 20,819 -0.31(-2.71%)
Jul 25, 2017 11.53 11.88 11.51 11.61 108,833 +0.08(+0.68%)
Jul 24, 2017 11.45 11.61 11.21 11.53 86,492 +0.16(+1.38%)
Jul 21, 2017 11.61 11.61 11.18 11.37 71,074 -0.08(-0.69%)
Jul 20, 2017 11.57 11.29 11.45 54,778 +0.04(+0.34%)
Jul 19, 2017 11.45 11.49 11.29 11.41 43,862 -0.04(-0.34%)
Jul 18, 2017 11.25 11.49 11.25 11.45 44,235 +0.04(+0.34%)
Jul 17, 2017 11.21 11.45 11.14 11.41 45,507 +0.24(+2.11%)
Jul 14, 2017 11.06 11.25 11.06 11.18 44,680 +0.00(+0.00%)
Jul 13, 2017 11.49 11.49 11.06 11.18 43,384 -0.35(-3.07%)
Jul 12, 2017 11.25 11.61 11.25 11.53 47,126 +0.31(+2.81%)
Jul 11, 2017 11.37 11.37 11.02 11.21 52,175 -0.16(-1.38%)
Jul 10, 2017 11.57 11.69 11.33 11.37 33,246 -0.31(-2.69%)
Jul 07, 2017 11.69 11.80 11.57 11.69 28,622 +0.12(+1.02%)
Jul 06, 2017 11.77 11.77 11.49 11.57 50,196 -0.24(-2.00%)
Jul 05, 2017 11.77 11.80 11.37 11.80 47,679 +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.