Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmers Natl Banc Cp (NQ: FMNB )

12.39 +0.16 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.58 10.70 10.24 10.51 71,296 -0.51(-4.62%)
Apr 29, 2020 11.02 11.24 10.35 11.02 168,592 +0.76(+7.36%)
Apr 28, 2020 10.23 10.43 10.06 10.27 73,215 +0.30(+2.98%)
Apr 27, 2020 9.462 10.07 9.462 9.972 65,449 +0.58(+6.14%)
Apr 24, 2020 9.403 9.488 9.233 9.394 84,723 -0.03(-0.27%)
Apr 23, 2020 9.411 9.691 9.284 9.420 73,145 +0.05(+0.54%)
Apr 22, 2020 9.658 9.861 9.301 9.369 49,858 -0.07(-0.72%)
Apr 21, 2020 9.301 9.556 9.144 9.437 75,052 -0.22(-2.28%)
Apr 20, 2020 9.386 9.819 9.386 9.658 73,500 +0.05(+0.53%)
Apr 17, 2020 9.369 9.725 9.369 9.607 92,382 +0.55(+6.09%)
Apr 16, 2020 9.267 9.327 8.766 9.055 136,180 -0.27(-2.91%)
Apr 15, 2020 9.505 9.573 9.225 9.327 114,197 -0.57(-5.75%)
Apr 14, 2020 10.31 10.32 9.666 9.895 97,084 -0.23(-2.26%)
Apr 13, 2020 10.75 10.75 10.04 10.12 83,031 -0.75(-6.87%)
Apr 09, 2020 10.33 10.88 10.16 10.87 134,449 +0.87(+8.74%)
Apr 08, 2020 9.691 10.10 9.581 9.997 97,264 +0.39(+4.06%)
Apr 07, 2020 9.759 9.929 9.369 9.607 141,234 +0.11(+1.16%)
Apr 06, 2020 9.284 9.547 9.225 9.496 145,844 +0.53(+5.87%)
Apr 03, 2020 9.522 9.827 8.767 8.970 103,341 -0.65(-6.79%)
Apr 02, 2020 9.607 9.895 9.233 9.624 121,964 -0.01(-0.09%)
Apr 01, 2020 9.649 9.972 9.394 9.632 183,022 -0.24(-2.41%)
Mar 31, 2020 9.836 10.30 9.301 9.870 373,272 +0.07(+0.69%)
Mar 30, 2020 9.641 9.904 9.496 9.802 120,415 +0.08(+0.79%)
Mar 27, 2020 9.938 10.32 9.725 9.725 227,775 -0.49(-4.82%)
Mar 26, 2020 9.751 10.37 9.403 10.22 151,481 +0.65(+6.74%)
Mar 25, 2020 9.734 9.844 9.191 9.573 132,876 -0.03(-0.27%)
Mar 24, 2020 9.530 9.810 9.335 9.598 133,403 +0.38(+4.14%)
Mar 23, 2020 9.836 9.904 8.758 9.216 153,976 -0.60(-6.14%)
Mar 20, 2020 10.41 10.46 9.759 9.819 243,918 -0.61(-5.86%)
Mar 19, 2020 9.844 10.61 9.717 10.43 152,489 +0.57(+5.77%)
Mar 18, 2020 10.82 10.93 9.653 9.861 224,690 -1.37(-12.17%)
Mar 17, 2020 9.708 11.30 9.556 11.23 216,208 +1.69(+17.70%)
Mar 16, 2020 9.547 10.01 9.445 9.539 169,850 -0.94(-8.99%)
Mar 13, 2020 10.29 10.63 9.895 10.48 153,892 +0.60(+6.10%)
Mar 12, 2020 10.24 10.57 9.810 9.878 213,857 -0.99(-9.13%)
Mar 11, 2020 11.24 11.30 10.66 10.87 234,637 -0.53(-4.65%)
Mar 10, 2020 11.38 11.52 10.99 11.40 205,540 -0.01(-0.07%)
Mar 09, 2020 12.02 12.33 11.37 11.41 162,967 -0.93(-7.50%)
Mar 06, 2020 12.14 12.35 11.99 12.34 192,413 -0.15(-1.21%)
Mar 05, 2020 12.58 12.79 12.32 12.49 145,587 -0.29(-2.24%)
Mar 04, 2020 12.87 12.98 12.63 12.77 134,236 +0.05(+0.40%)
Mar 03, 2020 12.90 12.97 12.55 12.72 165,500 -0.24(-1.82%)
Mar 02, 2020 12.69 12.96 12.63 12.96 134,389 +0.31(+2.46%)
Feb 28, 2020 12.81 12.99 12.41 12.65 298,543 -0.40(-3.09%)
Feb 27, 2020 13.08 13.45 13.00 13.05 197,743 -0.19(-1.40%)
Feb 26, 2020 13.14 13.29 13.11 13.24 128,222 +0.11(+0.83%)
Feb 25, 2020 13.40 13.46 12.98 13.13 138,550 -0.25(-1.89%)
Feb 24, 2020 13.33 13.50 13.24 13.38 105,193 -0.13(-0.94%)
Feb 21, 2020 13.84 13.86 13.49 13.50 84,143 -0.27(-1.95%)
Feb 20, 2020 13.66 13.82 13.63 13.77 86,477 +0.10(+0.74%)
Feb 19, 2020 13.44 13.73 13.37 13.67 148,305 +0.27(+2.01%)
Feb 18, 2020 13.56 13.71 13.35 13.40 96,550 -0.15(-1.12%)
Feb 14, 2020 13.57 13.61 13.49 13.56 113,855 -0.03(-0.19%)
Feb 13, 2020 13.58 13.63 13.52 13.58 180,891 -0.02(-0.12%)
Feb 12, 2020 13.55 13.62 13.48 13.60 138,913 +0.10(+0.75%)
Feb 11, 2020 13.66 13.76 13.47 13.50 144,080 -0.20(-1.47%)
Feb 10, 2020 13.44 13.71 13.36 13.70 382,427 +0.26(+1.94%)
Feb 07, 2020 13.64 13.64 13.40 13.44 85,926 -0.19(-1.36%)
Feb 06, 2020 13.67 13.72 13.55 13.62 118,174 -0.02(-0.12%)
Feb 05, 2020 13.55 13.77 13.55 13.64 190,073 +0.18(+1.31%)
Feb 04, 2020 13.58 13.59 13.40 13.46 447,239 -0.02(-0.12%)
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.