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 (%)
Mar 31, 2022 15.25 15.58 15.21 15.25 97,730 -0.02(-0.12%)
Mar 30, 2022 15.64 15.68 15.21 15.27 62,155 -0.36(-2.29%)
Mar 29, 2022 15.71 15.87 15.51 15.63 117,692 +0.07(+0.46%)
Mar 28, 2022 15.55 15.58 15.31 15.55 74,367 +0.01(+0.06%)
Mar 25, 2022 15.51 15.61 15.40 15.55 115,590 +0.06(+0.40%)
Mar 24, 2022 15.02 15.56 14.47 15.48 171,725 +0.27(+1.79%)
Mar 23, 2022 15.52 15.55 15.21 15.21 52,728 -0.37(-2.38%)
Mar 22, 2022 15.50 15.60 15.36 15.58 86,689 +0.23(+1.51%)
Mar 21, 2022 15.21 15.39 15.18 15.35 89,117 +0.12(+0.76%)
Mar 18, 2022 15.43 15.45 15.15 15.23 287,059 -0.25(-1.62%)
Mar 17, 2022 15.41 15.53 15.15 15.48 75,616 +0.12(+0.76%)
Mar 16, 2022 15.61 15.70 15.26 15.37 190,592 -0.19(-1.21%)
Mar 15, 2022 15.50 15.67 15.45 15.55 65,706 +0.05(+0.35%)
Mar 14, 2022 15.33 15.63 15.33 15.50 70,305 +0.17(+1.11%)
Mar 11, 2022 15.51 15.68 15.33 15.33 42,361 -0.14(-0.92%)
Mar 10, 2022 15.32 15.47 15.26 15.47 46,001 +0.04(+0.23%)
Mar 09, 2022 15.53 15.63 15.33 15.44 60,221 +0.22(+1.45%)
Mar 08, 2022 15.46 15.49 15.16 15.22 76,163 -0.12(-0.81%)
Mar 07, 2022 15.80 15.80 15.34 15.34 88,378 -0.46(-2.91%)
Mar 04, 2022 15.59 15.85 15.31 15.80 87,798 +0.09(+0.56%)
Mar 03, 2022 15.63 15.74 15.46 15.71 75,650 +0.19(+1.26%)
Mar 02, 2022 15.15 15.59 15.15 15.52 84,647 +0.49(+3.24%)
Mar 01, 2022 15.22 15.26 14.84 15.03 125,030 -0.23(-1.51%)
Feb 28, 2022 15.39 15.46 15.22 15.26 367,488 -0.27(-1.71%)
Feb 25, 2022 15.11 15.58 15.23 15.53 66,576 +0.47(+3.12%)
Feb 24, 2022 15.07 15.20 14.58 15.06 169,133 -0.22(-1.45%)
Feb 23, 2022 15.39 15.54 15.26 15.28 65,692 -0.07(-0.46%)
Feb 22, 2022 15.30 15.44 15.19 15.35 72,607 +0.04(+0.29%)
Feb 18, 2022 15.31 0 -0.07(-0.46%)
Feb 17, 2022 15.21 15.45 15.06 15.38 101,408 +0.13(+0.87%)
Feb 16, 2022 15.19 15.35 15.10 15.24 54,223 +0.05(+0.35%)
Feb 15, 2022 15.23 15.43 15.15 15.19 77,023 +0.04(+0.29%)
Feb 14, 2022 15.29 15.37 15.08 15.15 55,137 -0.10(-0.64%)
Feb 11, 2022 15.28 15.47 15.14 15.24 59,565 -0.05(-0.35%)
Feb 10, 2022 15.39 15.64 15.15 15.30 111,260 -0.11(-0.69%)
Feb 09, 2022 15.84 15.92 15.36 15.40 174,480 -0.42(-2.63%)
Feb 08, 2022 15.63 15.86 15.63 15.82 151,176 +0.23(+1.45%)
Feb 07, 2022 15.40 15.68 15.32 15.59 93,006 +0.29(+1.88%)
Feb 04, 2022 15.39 15.51 15.16 15.31 212,730 -0.04(-0.29%)
Feb 03, 2022 15.44 15.30 15.35 75,022 -0.05(-0.34%)
Feb 02, 2022 15.53 15.58 15.19 15.40 94,124 -0.23(-1.47%)
Feb 01, 2022 15.48 15.71 15.31 15.63 107,559 +0.18(+1.15%)
Jan 31, 2022 15.24 15.08 15.46 88,897 +0.08(+0.52%)
Jan 28, 2022 15.96 15.96 15.06 15.38 160,572 -0.68(-4.25%)
Jan 27, 2022 16.63 16.63 15.95 16.06 63,189 -0.31(-1.89%)
Jan 26, 2022 16.76 17.00 16.08 16.37 98,740 -0.35(-2.07%)
Jan 25, 2022 16.53 16.78 16.22 16.71 85,872 +0.01(+0.05%)
Jan 24, 2022 16.16 16.78 16.16 16.70 93,389 +0.34(+2.06%)
Jan 21, 2022 16.26 16.71 16.20 16.37 91,773 -0.07(-0.43%)
Jan 20, 2022 16.72 16.92 16.40 16.44 75,693 -0.24(-1.43%)
Jan 19, 2022 17.05 17.13 16.62 16.68 120,920 -0.40(-2.33%)
Jan 18, 2022 17.39 17.39 17.05 17.08 80,599 -0.38(-2.18%)
Jan 14, 2022 17.46 0 +0.12(+0.72%)
Jan 13, 2022 17.03 17.50 17.03 17.33 52,291 +0.26(+1.50%)
Jan 12, 2022 17.24 17.26 16.91 17.08 112,419 -0.10(-0.57%)
Jan 11, 2022 17.33 17.33 16.95 17.17 42,550 -0.09(-0.51%)
Jan 10, 2022 17.49 17.71 17.14 17.26 89,955 -0.12(-0.66%)
Jan 07, 2022 17.30 17.48 17.30 17.38 43,609 +0.04(+0.26%)
Jan 06, 2022 17.28 17.41 16.84 17.33 86,199 +0.58(+3.44%)
Jan 05, 2022 16.97 17.03 16.70 16.76 68,624 -0.10(-0.58%)
Jan 04, 2022 16.72 17.11 16.72 16.86 153,788 +0.24(+1.44%)
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.