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, 2021 13.38 13.65 13.38 13.51 207,618 +0.05(+0.39%)
Jun 29, 2021 13.78 13.87 13.45 13.45 100,089 -0.24(-1.72%)
Jun 28, 2021 14.19 14.19 13.58 13.69 94,118 -0.41(-2.90%)
Jun 25, 2021 14.33 14.35 14.06 14.10 360,099 -0.28(-1.94%)
Jun 24, 2021 13.92 14.40 13.92 14.38 142,143 +0.45(+3.25%)
Jun 23, 2021 14.67 14.76 13.85 13.92 254,953 -0.77(-5.22%)
Jun 22, 2021 14.60 14.96 14.59 14.69 78,233 -0.35(-2.32%)
Jun 21, 2021 15.00 15.31 14.79 15.04 133,657 +0.27(+1.83%)
Jun 18, 2021 14.72 15.11 14.48 14.77 441,649 +0.03(+0.24%)
Jun 17, 2021 14.94 14.94 14.72 14.73 92,033 -0.13(-0.88%)
Jun 16, 2021 14.74 14.95 14.71 14.86 65,496 +0.08(+0.53%)
Jun 15, 2021 14.72 14.90 14.72 14.79 56,854 +0.07(+0.47%)
Jun 14, 2021 14.82 14.89 14.61 14.72 100,468 -0.16(-1.05%)
Jun 11, 2021 14.72 14.89 14.72 14.87 61,026 +0.22(+1.49%)
Jun 10, 2021 14.80 14.80 14.66 14.66 81,237 -0.08(-0.53%)
Jun 09, 2021 14.81 14.85 14.69 14.73 53,854 -0.15(-0.99%)
Jun 08, 2021 14.98 15.03 14.87 14.88 40,099 -0.16(-1.04%)
Jun 07, 2021 14.99 15.08 14.90 15.04 34,934 +0.11(+0.75%)
Jun 04, 2021 14.70 15.04 14.70 14.92 37,366 -0.10(-0.69%)
Jun 03, 2021 15.05 15.14 14.95 15.03 35,312 +0.03(+0.23%)
Jun 02, 2021 15.24 15.36 14.92 14.99 71,109 -0.13(-0.86%)
Jun 01, 2021 15.11 15.18 15.01 15.12 174,092 +0.07(+0.46%)
May 28, 2021 15.18 15.18 14.83 15.05 36,704 -0.06(-0.40%)
May 27, 2021 15.11 15.26 15.03 15.11 37,782 +0.19(+1.28%)
May 26, 2021 14.80 14.98 14.75 14.92 64,933 +0.17(+1.17%)
May 25, 2021 15.16 15.21 14.75 14.75 58,947 -0.43(-2.85%)
May 24, 2021 15.56 15.56 15.12 15.18 58,138 -0.30(-1.96%)
May 21, 2021 15.24 15.53 15.19 15.49 67,341 +0.35(+2.34%)
May 20, 2021 14.99 15.15 14.82 15.13 151,401 +0.09(+0.57%)
May 19, 2021 14.71 15.06 14.52 15.05 475,697 +0.29(+1.99%)
May 18, 2021 14.92 14.92 14.72 14.75 84,136 -0.09(-0.58%)
May 17, 2021 14.72 14.86 14.59 14.84 48,830 +0.00(+0.00%)
May 14, 2021 14.72 14.87 14.59 14.84 52,810 +0.19(+1.30%)
May 13, 2021 14.18 14.72 14.18 14.65 38,397 +0.47(+3.29%)
May 12, 2021 14.21 14.36 14.10 14.18 79,880 +0.03(+0.24%)
May 11, 2021 14.42 14.42 14.06 14.15 31,752 -0.22(-1.57%)
May 10, 2021 14.54 14.73 14.37 14.37 65,018 -0.10(-0.72%)
May 07, 2021 14.48 14.56 14.35 14.47 41,498 -0.11(-0.77%)
May 06, 2021 14.40 14.59 14.23 14.59 92,669 +0.35(+2.43%)
May 05, 2021 14.55 14.55 14.17 14.24 44,118 -0.20(-1.38%)
May 04, 2021 14.54 14.68 14.40 14.44 41,710 -0.12(-0.83%)
May 03, 2021 14.46 14.67 14.40 14.56 68,081 +0.22(+1.51%)
Apr 30, 2021 14.08 14.42 14.08 14.34 94,549 +0.10(+0.73%)
Apr 29, 2021 14.16 14.46 14.00 14.24 62,380 +0.23(+1.67%)
Apr 28, 2021 13.86 14.10 13.85 14.01 67,672 +0.00(+0.00%)
Apr 27, 2021 14.37 14.37 13.92 14.01 58,213 -0.14(-0.98%)
Apr 26, 2021 14.32 14.49 14.11 14.15 40,937 -0.20(-1.39%)
Apr 23, 2021 14.14 14.45 14.13 14.34 36,062 +0.29(+2.09%)
Apr 22, 2021 14.26 14.28 14.05 14.05 67,532 -0.15(-1.04%)
Apr 21, 2021 14.27 14.32 14.15 14.20 58,531 +0.01(+0.06%)
Apr 20, 2021 14.32 14.37 14.12 14.19 87,118 -0.17(-1.20%)
Apr 19, 2021 14.39 14.46 14.13 14.36 68,273 -0.05(-0.36%)
Apr 16, 2021 14.74 14.75 14.35 14.41 50,742 -0.13(-0.89%)
Apr 15, 2021 14.27 14.58 14.17 14.54 54,282 +0.28(+1.94%)
Apr 14, 2021 14.20 14.39 14.19 14.27 47,287 +0.06(+0.43%)
Apr 13, 2021 14.37 14.45 14.16 14.21 45,858 -0.27(-1.85%)
Apr 12, 2021 14.53 14.66 14.43 14.47 49,307 -0.05(-0.36%)
Apr 09, 2021 14.71 14.79 14.50 14.53 50,279 -0.11(-0.77%)
Apr 08, 2021 14.64 14.77 14.43 14.64 97,399 -0.04(-0.29%)
Apr 07, 2021 14.53 14.80 14.46 14.68 135,854 +0.24(+1.68%)
Apr 06, 2021 14.53 14.66 14.40 14.44 109,889 -0.16(-1.07%)
Apr 05, 2021 14.55 14.66 14.36 14.60 116,652 +0.07(+0.48%)
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.