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

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
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 (%)
Jun 30, 2020 9.870 10.05 9.659 10.01 191,666 +0.07(+0.68%)
Jun 29, 2020 9.862 10.17 9.676 9.946 105,478 +0.26(+2.70%)
Jun 26, 2020 9.727 9.946 9.406 9.685 274,887 +0.02(+0.17%)
Jun 25, 2020 9.516 9.862 9.381 9.668 107,490 +0.04(+0.44%)
Jun 24, 2020 9.820 9.820 9.609 9.626 68,380 -0.36(-3.63%)
Jun 23, 2020 10.16 10.27 9.963 9.989 80,259 -0.15(-1.50%)
Jun 22, 2020 9.896 10.16 9.794 10.14 69,525 +0.08(+0.84%)
Jun 19, 2020 9.913 10.17 9.710 10.06 202,168 +0.22(+2.23%)
Jun 18, 2020 9.710 10.03 9.668 9.837 43,813 -0.02(-0.17%)
Jun 17, 2020 10.53 10.53 9.828 9.854 57,650 -0.30(-2.91%)
Jun 16, 2020 10.14 10.29 9.862 10.15 169,200 +0.40(+4.07%)
Jun 15, 2020 9.499 9.803 9.330 9.752 103,851 +0.03(+0.26%)
Jun 12, 2020 10.03 10.03 9.372 9.727 90,247 +0.13(+1.32%)
Jun 11, 2020 9.989 10.06 9.541 9.600 77,830 -0.78(-7.49%)
Jun 10, 2020 10.95 10.95 10.35 10.38 54,550 -0.67(-6.06%)
Jun 09, 2020 11.08 11.24 10.80 11.05 57,965 -0.02(-0.15%)
Jun 08, 2020 11.30 11.31 10.97 11.06 50,770 +0.03(+0.30%)
Jun 05, 2020 10.85 11.18 10.60 11.03 126,784 +0.80(+7.77%)
Jun 04, 2020 9.992 10.26 9.657 10.23 62,219 +0.20(+2.00%)
Jun 03, 2020 10.03 10.18 9.992 10.03 118,317 +0.24(+2.48%)
Jun 02, 2020 9.900 10.01 9.733 9.791 45,914 +0.02(+0.17%)
Jun 01, 2020 9.942 10.01 9.766 9.774 223,240 -0.06(-0.60%)
May 29, 2020 9.841 9.967 9.565 9.833 116,626 -0.18(-1.76%)
May 28, 2020 10.74 10.83 9.988 10.01 89,143 -0.62(-5.83%)
May 27, 2020 10.03 10.75 9.946 10.63 86,652 +0.92(+9.48%)
May 26, 2020 9.582 9.825 9.473 9.708 97,879 +0.48(+5.17%)
May 22, 2020 9.314 9.314 9.013 9.231 54,848 -0.05(-0.54%)
May 21, 2020 9.306 9.448 9.030 9.281 66,522 -0.03(-0.27%)
May 20, 2020 8.929 9.339 8.929 9.306 74,368 +0.54(+6.11%)
May 19, 2020 9.189 9.189 8.745 8.770 82,212 -0.49(-5.24%)
May 18, 2020 9.138 9.306 9.013 9.256 99,739 +0.55(+6.35%)
May 15, 2020 8.636 8.728 8.477 8.703 71,457 +0.10(+1.17%)
May 14, 2020 8.703 8.737 8.218 8.603 86,959 -0.11(-1.25%)
May 13, 2020 8.804 8.988 8.402 8.712 100,063 -0.21(-2.35%)
May 12, 2020 9.256 9.256 8.854 8.921 137,726 -0.35(-3.75%)
May 11, 2020 9.306 9.306 8.913 9.268 84,088 -0.13(-1.38%)
May 08, 2020 9.390 9.444 9.297 9.398 90,457 +0.23(+2.56%)
May 07, 2020 9.113 9.231 9.013 9.164 157,902 +0.16(+1.77%)
May 06, 2020 9.381 9.493 8.913 9.005 86,080 -0.37(-3.93%)
May 05, 2020 10.03 10.31 9.323 9.373 141,056 -0.67(-6.67%)
May 04, 2020 9.465 10.09 9.173 10.04 81,349 -0.04(-0.41%)
May 01, 2020 10.06 10.21 9.783 10.08 83,407 -0.28(-2.74%)
Apr 30, 2020 10.44 10.55 10.10 10.37 72,300 -0.50(-4.62%)
Apr 29, 2020 10.87 11.08 10.20 10.87 170,967 +0.74(+7.36%)
Apr 28, 2020 10.09 10.29 9.925 10.13 74,246 +0.29(+2.98%)
Apr 27, 2020 9.331 9.933 9.331 9.833 66,371 +0.57(+6.14%)
Apr 24, 2020 9.272 9.356 9.105 9.264 85,916 -0.03(-0.27%)
Apr 23, 2020 9.281 9.557 9.155 9.289 74,175 +0.05(+0.54%)
Apr 22, 2020 9.523 9.724 9.172 9.239 50,560 -0.07(-0.72%)
Apr 21, 2020 9.172 9.423 9.017 9.306 76,109 -0.22(-2.28%)
Apr 20, 2020 9.256 9.682 9.256 9.523 74,536 +0.05(+0.53%)
Apr 17, 2020 9.239 9.590 9.239 9.473 93,683 +0.54(+6.09%)
Apr 16, 2020 9.138 9.197 8.645 8.929 138,099 -0.27(-2.91%)
Apr 15, 2020 9.373 9.440 9.097 9.197 115,806 -0.56(-5.75%)
Apr 14, 2020 10.17 10.18 9.532 9.758 98,451 -0.23(-2.26%)
Apr 13, 2020 10.60 10.60 9.900 9.984 84,200 -0.74(-6.87%)
Apr 09, 2020 10.18 10.73 10.02 10.72 136,343 +0.86(+8.74%)
Apr 08, 2020 9.557 9.959 9.448 9.858 98,634 +0.38(+4.06%)
Apr 07, 2020 9.624 9.791 9.239 9.473 143,224 +0.11(+1.16%)
Apr 06, 2020 9.155 9.415 9.097 9.364 147,898 +0.52(+5.87%)
Apr 03, 2020 9.390 9.691 8.645 8.846 104,796 -0.64(-6.79%)
Apr 02, 2020 9.473 9.758 9.105 9.490 123,681 -0.01(-0.09%)
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.