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 (%)
Jun 30, 2017 11.57 11.58 11.37 11.41 34,069 -0.08(-0.68%)
Jun 29, 2017 11.65 11.65 11.29 11.49 57,900 -0.04(-0.34%)
Jun 28, 2017 11.29 11.57 11.29 11.53 30,814 +0.28(+2.45%)
Jun 27, 2017 11.33 11.41 11.21 11.25 25,256 +0.04(+0.35%)
Jun 26, 2017 11.53 11.53 10.90 11.21 28,902 -0.28(-2.40%)
Jun 23, 2017 11.24 11.69 10.94 11.49 230,569 +0.28(+2.46%)
Jun 22, 2017 10.98 11.29 10.98 11.21 27,602 +0.12(+1.06%)
Jun 21, 2017 11.33 11.37 10.66 11.10 38,841 -0.20(-1.74%)
Jun 20, 2017 11.53 11.53 11.21 11.29 29,212 -0.24(-2.05%)
Jun 19, 2017 11.57 11.73 11.45 11.53 32,581 +0.04(+0.34%)
Jun 16, 2017 11.45 11.57 11.41 11.49 98,414 -0.16(-1.35%)
Jun 15, 2017 11.57 11.69 11.45 11.65 29,743 -0.04(-0.34%)
Jun 14, 2017 11.73 11.77 11.37 11.69 29,314 -0.08(-0.67%)
Jun 13, 2017 12.00 12.00 11.65 11.77 57,041 -0.12(-0.99%)
Jun 12, 2017 11.61 12.00 11.45 11.88 120,635 +0.16(+1.34%)
Jun 09, 2017 11.33 11.77 11.33 11.73 65,718 +0.51(+4.56%)
Jun 08, 2017 10.98 11.39 10.82 11.21 60,592 +0.28(+2.52%)
Jun 07, 2017 11.02 11.06 10.86 10.94 37,983 -0.04(-0.36%)
Jun 06, 2017 10.78 11.04 10.51 10.98 60,572 +0.12(+1.08%)
Jun 05, 2017 11.06 11.14 10.82 10.86 34,590 -0.31(-2.81%)
Jun 02, 2017 10.98 11.57 10.98 11.17 65,064 +0.24(+2.15%)
Jun 01, 2017 10.90 11.02 10.66 10.94 42,645 +0.31(+2.95%)
May 31, 2017 10.59 10.70 10.27 10.63 67,904 +0.08(+0.74%)
May 30, 2017 10.74 10.78 10.51 10.55 121,568 -0.24(-2.18%)
May 26, 2017 10.74 10.94 10.63 10.78 17,688 +0.04(+0.36%)
May 25, 2017 10.70 10.86 10.70 10.74 37,033 +0.04(+0.37%)
May 24, 2017 10.74 10.82 10.63 10.70 20,045 +0.00(+0.00%)
May 23, 2017 10.63 10.78 10.55 10.70 51,861 +0.00(+0.00%)
May 22, 2017 10.70 10.74 10.59 10.70 23,184 +0.04(+0.37%)
May 19, 2017 10.78 10.98 10.59 10.66 54,263 -0.16(-1.45%)
May 18, 2017 10.78 11.06 10.78 10.82 38,752 +0.04(+0.36%)
May 17, 2017 11.06 11.21 10.73 10.78 74,994 -0.51(-4.51%)
May 16, 2017 11.29 11.33 11.17 11.29 29,586 +0.00(+0.00%)
May 15, 2017 11.25 11.33 11.17 11.29 73,930 +0.08(+0.70%)
May 12, 2017 11.21 11.25 11.17 11.21 71,775 -0.04(-0.35%)
May 11, 2017 11.37 11.37 11.14 11.25 48,455 -0.16(-1.37%)
May 10, 2017 11.25 11.53 11.25 11.41 52,282 +0.00(+0.00%)
May 09, 2017 11.61 11.65 11.29 11.41 51,750 -0.12(-1.02%)
May 08, 2017 11.41 11.63 11.37 11.53 60,067 +0.08(+0.68%)
May 05, 2017 11.49 11.57 11.21 11.45 50,693 -0.04(-0.34%)
May 04, 2017 11.37 11.63 11.29 11.49 81,905 +0.20(+1.74%)
May 03, 2017 11.21 11.37 11.21 11.29 98,367 +0.00(+0.00%)
May 02, 2017 11.37 11.53 11.25 11.29 176,468 -0.08(-0.69%)
May 01, 2017 11.29 11.37 11.17 11.37 58,876 +0.16(+1.40%)
Apr 28, 2017 11.21 11.33 11.17 11.21 86,383 -0.04(-0.35%)
Apr 27, 2017 11.33 11.33 11.21 11.25 80,949 -0.04(-0.35%)
Apr 26, 2017 11.21 11.33 11.21 11.29 134,127 +0.08(+0.70%)
Apr 25, 2017 11.17 11.27 11.10 11.21 73,785 +0.12(+1.06%)
Apr 24, 2017 11.37 11.37 11.06 11.10 77,542 +0.00(+0.00%)
Apr 21, 2017 10.74 11.10 10.74 11.10 100,382 +0.27(+2.54%)
Apr 20, 2017 10.43 10.86 10.35 10.82 82,510 +0.43(+4.15%)
Apr 19, 2017 10.47 10.55 10.27 10.39 77,253 -0.04(-0.38%)
Apr 18, 2017 10.43 10.43 10.16 10.43 47,240 +0.04(+0.38%)
Apr 17, 2017 10.08 10.51 10.06 10.39 99,088 +0.27(+2.71%)
Apr 13, 2017 10.12 10.20 9.920 10.12 71,825 -0.04(-0.39%)
Apr 12, 2017 10.35 10.35 10.16 10.16 33,193 -0.24(-2.26%)
Apr 11, 2017 10.16 10.43 10.13 10.39 66,274 +0.16(+1.53%)
Apr 10, 2017 10.39 10.53 10.14 10.23 63,289 -0.08(-0.76%)
Apr 07, 2017 10.43 10.51 10.23 10.31 30,003 -0.16(-1.50%)
Apr 06, 2017 10.31 10.53 10.27 10.47 58,972 +0.20(+1.91%)
Apr 05, 2017 10.86 10.94 10.27 10.27 75,510 -0.51(-4.73%)
Apr 04, 2017 10.90 10.98 10.66 10.78 80,909 -0.16(-1.43%)
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.