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 (%)
Jan 31, 2019 10.54 10.55 10.33 10.49 32,698 -0.06(-0.54%)
Jan 30, 2019 10.59 10.59 10.36 10.54 29,316 +0.08(+0.77%)
Jan 29, 2019 10.51 10.59 10.37 10.46 23,041 -0.06(-0.54%)
Jan 28, 2019 10.60 10.60 10.38 10.52 25,470 -0.16(-1.51%)
Jan 25, 2019 10.52 10.81 10.45 10.68 31,540 +0.21(+2.01%)
Jan 24, 2019 10.50 10.51 10.28 10.47 17,114 +0.14(+1.33%)
Jan 23, 2019 10.37 10.66 10.26 10.33 33,454 -0.05(-0.47%)
Jan 22, 2019 10.49 10.66 10.16 10.38 45,880 -0.21(-1.98%)
Jan 18, 2019 10.62 10.75 10.51 10.59 46,011 -0.03(-0.30%)
Jan 17, 2019 10.60 10.71 10.41 10.62 34,292 -0.03(-0.30%)
Jan 16, 2019 10.58 10.71 10.36 10.66 33,407 +0.17(+1.62%)
Jan 15, 2019 10.29 10.51 10.27 10.49 19,938 +0.19(+1.81%)
Jan 14, 2019 10.25 10.45 10.20 10.30 35,458 -0.02(-0.24%)
Jan 11, 2019 10.49 10.62 10.19 10.32 28,818 -0.24(-2.29%)
Jan 10, 2019 10.63 10.77 10.45 10.57 27,784 -0.14(-1.28%)
Jan 09, 2019 10.69 10.83 10.62 10.70 24,764 +0.01(+0.08%)
Jan 08, 2019 10.80 10.81 10.63 10.70 16,603 -0.04(-0.38%)
Jan 07, 2019 10.64 10.79 10.64 10.74 33,843 +0.00(+0.00%)
Jan 04, 2019 10.71 10.74 10.36 10.74 47,495 -0.03(-0.26%)
Jan 03, 2019 10.70 10.88 9.354 10.77 67,300 +0.04(+0.34%)
Jan 02, 2019 10.19 10.77 10.07 10.73 37,160 +0.43(+4.16%)
Dec 31, 2018 10.21 10.74 9.548 10.30 62,832 +0.18(+1.76%)
Dec 28, 2018 9.961 10.40 9.932 10.12 44,650 +0.15(+1.54%)
Dec 27, 2018 9.807 10.80 9.605 9.969 65,667 +0.16(+1.65%)
Dec 26, 2018 9.678 10.06 9.556 9.807 57,900 +0.46(+4.93%)
Dec 24, 2018 9.783 9.904 9.346 9.346 11,255 -0.43(-4.38%)
Dec 21, 2018 9.783 9.896 9.589 9.775 142,239 +0.01(+0.08%)
Dec 20, 2018 9.726 9.904 9.645 9.767 53,577 +0.04(+0.42%)
Dec 19, 2018 10.22 10.22 9.694 9.726 46,117 -0.47(-4.60%)
Dec 18, 2018 10.04 10.41 9.985 10.20 41,246 +0.25(+2.52%)
Dec 17, 2018 9.985 10.22 9.856 9.945 55,151 -0.12(-1.20%)
Dec 14, 2018 10.23 10.28 10.01 10.07 51,824 -0.25(-2.43%)
Dec 13, 2018 10.47 10.83 10.06 10.32 38,081 -0.06(-0.62%)
Dec 12, 2018 10.41 11.09 10.32 10.38 22,008 +0.08(+0.78%)
Dec 11, 2018 10.28 11.07 10.22 10.30 16,102 +0.14(+1.42%)
Dec 10, 2018 10.32 10.32 10.09 10.16 36,121 -0.17(-1.63%)
Dec 07, 2018 10.28 10.80 10.17 10.32 47,044 +0.02(+0.16%)
Dec 06, 2018 10.12 10.44 10.10 10.31 29,987 +0.18(+1.83%)
Dec 04, 2018 11.18 11.18 10.08 10.12 64,966 -1.09(-9.74%)
Dec 03, 2018 11.47 11.47 11.04 11.22 21,839 -0.05(-0.43%)
Nov 30, 2018 10.97 11.27 10.93 11.26 106,908 +0.24(+2.19%)
Nov 29, 2018 10.88 11.27 10.68 11.02 29,502 +0.14(+1.25%)
Nov 28, 2018 10.53 10.97 10.47 10.89 17,682 +0.36(+3.44%)
Nov 27, 2018 10.51 10.77 10.40 10.53 22,953 -0.04(-0.38%)
Nov 26, 2018 10.74 10.74 10.50 10.57 34,554 -0.15(-1.42%)
Nov 23, 2018 10.72 10.92 10.60 10.72 14,685 -0.02(-0.15%)
Nov 21, 2018 10.73 10.73 10.73 0 +0.12(+1.14%)
Nov 20, 2018 10.85 11.05 10.53 10.61 29,248 -0.24(-2.22%)
Nov 19, 2018 10.88 11.18 10.85 10.86 18,028 -0.02(-0.22%)
Nov 16, 2018 10.73 11.08 10.73 10.88 32,234 +0.07(+0.67%)
Nov 15, 2018 10.65 11.06 10.57 10.81 28,943 -0.01(-0.07%)
Nov 14, 2018 10.89 11.09 10.75 10.81 27,137 +0.02(+0.15%)
Nov 13, 2018 10.97 11.15 10.73 10.80 20,634 -0.16(-1.47%)
Nov 12, 2018 10.77 11.21 10.53 10.96 23,604 +0.13(+1.19%)
Nov 09, 2018 10.60 11.25 10.60 10.83 22,651 -0.25(-2.25%)
Nov 08, 2018 10.97 11.21 10.82 11.08 4,438 +0.07(+0.66%)
Nov 07, 2018 11.18 11.54 10.84 11.01 39,006 -0.23(-2.07%)
Nov 06, 2018 11.09 11.45 10.62 11.24 9,433 +0.06(+0.58%)
Nov 05, 2018 11.36 11.54 11.09 11.18 22,228 -0.18(-1.56%)
Nov 02, 2018 10.65 11.55 10.65 11.35 46,298 +0.78(+7.37%)
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.