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 (%)
Jun 29, 2018 12.91 12.91 12.75 12.75 52,023 -0.04(-0.31%)
Jun 28, 2018 12.67 12.91 12.63 12.79 20,908 +0.08(+0.63%)
Jun 27, 2018 12.95 12.95 12.71 12.71 37,451 -0.16(-1.24%)
Jun 26, 2018 12.79 13.03 12.79 12.87 31,241 +0.04(+0.31%)
Jun 25, 2018 12.87 12.91 12.71 12.83 42,178 -0.12(-0.93%)
Jun 22, 2018 12.95 13.03 12.79 12.95 153,638 +0.00(+0.00%)
Jun 21, 2018 13.27 13.39 12.83 12.95 50,734 -0.32(-2.41%)
Jun 20, 2018 13.11 13.31 13.11 13.27 39,404 +0.24(+1.84%)
Jun 19, 2018 12.95 13.19 12.75 13.03 39,327 +0.04(+0.31%)
Jun 18, 2018 12.87 13.03 12.75 12.99 21,312 +0.12(+0.93%)
Jun 15, 2018 12.95 12.67 12.87 120,052 +0.20(+1.58%)
Jun 14, 2018 12.75 12.75 12.50 12.67 67,460 -0.04(-0.31%)
Jun 13, 2018 12.75 12.87 12.71 12.71 33,511 -0.08(-0.62%)
Jun 12, 2018 12.79 12.82 12.75 12.79 35,473 -0.02(-0.16%)
Jun 11, 2018 12.79 12.83 12.71 12.81 46,250 -0.02(-0.16%)
Jun 08, 2018 13.03 13.07 12.71 12.83 31,027 -0.20(-1.53%)
Jun 07, 2018 13.03 13.19 12.95 13.03 24,495 +0.02(+0.12%)
Jun 06, 2018 12.62 13.13 12.58 13.01 80,481 +0.36(+2.83%)
Jun 05, 2018 12.66 12.89 12.62 12.66 88,761 +0.04(+0.32%)
Jun 04, 2018 12.62 12.66 12.50 12.62 81,592 +0.08(+0.63%)
Jun 01, 2018 12.66 12.66 12.50 12.54 113,040 -0.04(-0.32%)
May 31, 2018 12.54 12.66 12.46 12.58 38,077 +0.00(+0.00%)
May 30, 2018 12.66 12.70 12.58 12.58 42,320 +0.00(+0.00%)
May 29, 2018 12.58 12.68 12.42 12.58 31,610 -0.08(-0.63%)
May 25, 2018 12.66 12.66 12.66 0 +0.00(+0.00%)
May 24, 2018 12.58 12.70 12.54 12.66 35,703 +0.08(+0.63%)
May 23, 2018 12.54 12.62 12.46 12.58 35,146 +0.04(+0.32%)
May 22, 2018 12.54 12.66 12.50 12.54 23,730 -0.10(-0.79%)
May 21, 2018 12.62 12.66 12.30 12.64 40,887 +0.06(+0.47%)
May 18, 2018 12.66 12.70 12.54 12.58 41,494 -0.08(-0.63%)
May 17, 2018 12.66 12.70 12.54 12.66 52,562 +0.08(+0.63%)
May 16, 2018 12.30 12.58 12.30 12.58 47,488 +0.32(+2.60%)
May 15, 2018 12.38 12.46 12.18 12.26 22,406 -0.08(-0.65%)
May 14, 2018 12.26 12.46 12.10 12.34 34,412 +0.04(+0.32%)
May 11, 2018 12.38 12.45 12.26 12.30 17,062 -0.16(-1.28%)
May 10, 2018 12.46 12.50 12.38 12.46 16,951 +0.04(+0.32%)
May 09, 2018 12.18 12.58 12.17 12.42 44,080 +0.28(+2.30%)
May 08, 2018 12.14 12.22 11.94 12.14 19,687 +0.04(+0.33%)
May 07, 2018 12.02 12.22 12.02 12.10 44,793 +0.12(+1.00%)
May 04, 2018 11.78 12.18 11.74 11.98 23,037 +0.20(+1.69%)
May 03, 2018 11.98 12.10 11.78 11.78 16,771 -0.28(-2.31%)
May 02, 2018 11.98 12.10 11.90 12.06 49,785 +0.00(+0.00%)
May 01, 2018 11.70 12.10 11.70 12.06 44,226 +0.32(+2.71%)
Apr 30, 2018 12.02 12.14 11.86 11.74 41,384 -0.28(-2.32%)
Apr 27, 2018 12.02 12.18 11.97 12.02 20,928 +0.00(+0.00%)
Apr 26, 2018 12.14 12.18 11.94 12.02 25,714 -0.12(-0.98%)
Apr 25, 2018 12.14 12.30 12.10 12.14 24,341 +0.00(+0.00%)
Apr 24, 2018 11.90 12.22 11.90 12.14 32,909 +0.20(+1.67%)
Apr 23, 2018 11.82 11.98 11.82 11.94 25,015 +0.04(+0.33%)
Apr 20, 2018 11.70 11.94 11.70 11.90 38,104 +0.12(+1.01%)
Apr 19, 2018 11.14 11.82 11.14 11.78 16,016 +0.24(+2.07%)
Apr 18, 2018 11.54 11.66 11.34 11.54 29,477 +0.04(+0.35%)
Apr 17, 2018 11.38 11.58 11.33 11.50 31,505 +0.16(+1.40%)
Apr 16, 2018 11.22 11.54 11.22 11.34 30,537 +0.12(+1.06%)
Apr 13, 2018 11.50 11.50 11.10 11.22 34,999 -0.12(-1.05%)
Apr 12, 2018 11.38 11.50 11.30 11.34 19,205 +0.00(+0.00%)
Apr 11, 2018 11.30 11.50 11.26 11.34 22,103 +0.00(+0.00%)
Apr 10, 2018 11.18 11.50 11.12 11.34 41,325 +0.24(+2.15%)
Apr 09, 2018 11.18 11.42 11.02 11.10 23,155 +0.00(+0.00%)
Apr 06, 2018 11.34 11.46 10.98 11.10 38,914 -0.32(-2.79%)
Apr 05, 2018 11.42 11.54 11.34 11.42 39,706 +0.12(+1.06%)
Apr 04, 2018 10.98 11.42 10.98 11.30 38,774 +0.16(+1.43%)
Apr 03, 2018 10.91 11.18 10.91 11.14 32,937 +0.20(+1.82%)
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.