Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.699 10.16 9.172 9.733 378,529 +0.07(+0.69%)
Mar 30, 2020 9.507 9.766 9.364 9.666 122,111 +0.08(+0.79%)
Mar 27, 2020 9.800 10.18 9.590 9.590 230,983 -0.49(-4.82%)
Mar 26, 2020 9.615 10.23 9.272 10.08 153,615 +0.64(+6.74%)
Mar 25, 2020 9.599 9.708 9.063 9.440 134,748 -0.03(-0.27%)
Mar 24, 2020 9.398 9.674 9.205 9.465 135,282 +0.38(+4.14%)
Mar 23, 2020 9.699 9.766 8.636 9.088 156,145 -0.59(-6.14%)
Mar 20, 2020 10.27 10.31 9.624 9.682 247,354 -0.60(-5.86%)
Mar 19, 2020 9.708 10.46 9.582 10.29 154,637 +0.56(+5.77%)
Mar 18, 2020 10.67 10.78 9.519 9.724 227,855 -1.35(-12.17%)
Mar 17, 2020 9.574 11.14 9.423 11.07 219,253 +1.67(+17.70%)
Mar 16, 2020 9.415 9.867 9.314 9.406 172,242 -0.93(-8.99%)
Mar 13, 2020 10.15 10.49 9.758 10.34 156,060 +0.59(+6.10%)
Mar 12, 2020 10.10 10.42 9.674 9.741 216,870 -0.98(-9.13%)
Mar 11, 2020 11.09 11.14 10.51 10.72 237,942 -0.52(-4.65%)
Mar 10, 2020 11.22 11.36 10.84 11.24 208,434 -0.01(-0.07%)
Mar 09, 2020 11.86 12.16 11.21 11.25 165,263 -0.91(-7.50%)
Mar 06, 2020 11.97 12.18 11.82 12.16 195,123 -0.15(-1.21%)
Mar 05, 2020 12.40 12.61 12.15 12.31 147,638 -0.28(-2.24%)
Mar 04, 2020 12.69 12.80 12.45 12.60 136,127 +0.05(+0.40%)
Mar 03, 2020 12.72 12.79 12.37 12.55 167,831 -0.23(-1.82%)
Mar 02, 2020 12.51 12.78 12.45 12.78 136,282 +0.31(+2.46%)
Feb 28, 2020 12.63 12.81 12.24 12.47 302,748 -0.40(-3.09%)
Feb 27, 2020 12.90 13.27 12.82 12.87 200,528 -0.18(-1.40%)
Feb 26, 2020 12.96 13.10 12.93 13.05 130,028 +0.11(+0.83%)
Feb 25, 2020 13.22 13.28 12.80 12.94 140,502 -0.25(-1.89%)
Feb 24, 2020 13.14 13.31 13.06 13.19 106,675 -0.12(-0.93%)
Feb 21, 2020 13.65 13.67 13.30 13.32 85,328 -0.27(-1.95%)
Feb 20, 2020 13.47 13.63 13.44 13.58 87,695 +0.10(+0.74%)
Feb 19, 2020 13.25 13.54 13.18 13.48 150,394 +0.27(+2.01%)
Feb 18, 2020 13.38 13.52 13.17 13.22 97,910 -0.15(-1.12%)
Feb 14, 2020 13.38 13.42 13.30 13.37 115,459 -0.02(-0.19%)
Feb 13, 2020 13.39 13.44 13.33 13.39 183,438 -0.02(-0.12%)
Feb 12, 2020 13.36 13.43 13.29 13.41 140,869 +0.10(+0.75%)
Feb 11, 2020 13.47 13.57 13.28 13.31 146,109 -0.20(-1.47%)
Feb 10, 2020 13.25 13.52 13.17 13.51 387,813 +0.26(+1.94%)
Feb 07, 2020 13.45 13.45 13.21 13.25 87,136 -0.18(-1.36%)
Feb 06, 2020 13.48 13.52 13.36 13.43 119,838 -0.02(-0.12%)
Feb 05, 2020 13.36 13.57 13.36 13.45 192,750 +0.17(+1.31%)
Feb 04, 2020 13.39 13.40 13.21 13.28 453,538 -0.02(-0.12%)
Feb 03, 2020 13.13 13.43 13.13 13.29 178,861 +0.17(+1.26%)
Jan 31, 2020 13.28 13.36 13.08 13.13 467,982 -0.02(-0.13%)
Jan 30, 2020 12.91 13.19 12.91 13.14 193,181 +0.17(+1.34%)
Jan 29, 2020 13.27 13.28 12.94 12.97 97,094 -0.18(-1.39%)
Jan 28, 2020 13.16 13.22 13.11 13.15 98,718 -0.04(-0.31%)
Jan 27, 2020 13.12 13.31 13.07 13.19 97,207 -0.03(-0.22%)
Jan 24, 2020 13.23 13.36 13.19 13.22 122,810 -0.05(-0.34%)
Jan 23, 2020 13.20 13.33 13.18 13.27 118,602 -0.01(-0.06%)
Jan 22, 2020 13.19 13.32 13.19 13.28 237,261 +0.06(+0.44%)
Jan 21, 2020 13.21 13.31 13.18 13.22 95,898 -0.01(-0.06%)
Jan 17, 2020 13.48 13.48 13.21 13.23 39,771 -0.17(-1.24%)
Jan 16, 2020 13.32 13.45 13.28 13.39 37,591 +0.12(+0.94%)
Jan 15, 2020 13.16 13.28 13.16 13.27 48,252 +0.07(+0.50%)
Jan 14, 2020 13.33 13.34 13.19 13.20 58,693 -0.12(-0.93%)
Jan 13, 2020 13.27 13.34 13.23 13.33 48,518 +0.13(+1.01%)
Jan 10, 2020 13.20 13.33 13.16 13.19 69,661 -0.06(-0.44%)
Jan 09, 2020 13.39 13.40 13.25 13.25 35,300 -0.01(-0.06%)
Jan 08, 2020 13.35 13.35 13.24 13.26 45,597 +0.01(+0.06%)
Jan 07, 2020 13.30 13.36 13.21 13.25 41,153 -0.13(-0.99%)
Jan 06, 2020 13.30 13.49 13.15 13.38 86,693 +0.06(+0.44%)
Jan 03, 2020 13.37 13.39 13.21 13.33 40,736 -0.17(-1.23%)
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.