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 (%)
Jul 31, 2017 10.99 11.07 10.76 10.80 87,589 -0.16(-1.43%)
Jul 28, 2017 10.99 11.03 10.84 10.96 27,407 -0.08(-0.71%)
Jul 27, 2017 11.31 11.37 10.99 11.03 48,944 -0.24(-2.09%)
Jul 26, 2017 11.62 11.70 11.27 11.27 20,863 -0.31(-2.71%)
Jul 25, 2017 11.51 11.86 11.49 11.58 109,061 +0.08(+0.68%)
Jul 24, 2017 11.43 11.58 11.19 11.51 86,674 +0.16(+1.38%)
Jul 21, 2017 11.58 11.58 11.15 11.35 71,223 -0.08(-0.69%)
Jul 20, 2017 11.54 11.27 11.43 54,893 +0.04(+0.34%)
Jul 19, 2017 11.43 11.47 11.27 11.39 43,954 -0.04(-0.34%)
Jul 18, 2017 11.23 11.47 11.23 11.43 44,328 +0.04(+0.34%)
Jul 17, 2017 11.19 11.43 11.11 11.39 45,602 +0.24(+2.11%)
Jul 14, 2017 11.03 11.23 11.03 11.15 44,774 +0.00(+0.00%)
Jul 13, 2017 11.47 11.47 11.03 11.15 43,475 -0.35(-3.07%)
Jul 12, 2017 11.23 11.58 11.23 11.51 47,225 +0.31(+2.81%)
Jul 11, 2017 11.35 11.35 10.99 11.19 52,285 -0.16(-1.38%)
Jul 10, 2017 11.54 11.66 11.31 11.35 33,316 -0.31(-2.69%)
Jul 07, 2017 11.66 11.78 11.54 11.66 28,682 +0.12(+1.02%)
Jul 06, 2017 11.74 11.74 11.47 11.54 50,301 -0.24(-2.00%)
Jul 05, 2017 11.74 11.78 11.35 11.78 47,779 +0.04(+0.33%)
Jul 03, 2017 11.39 11.78 11.39 11.74 31,714 +0.35(+3.10%)
Jun 30, 2017 11.54 11.56 11.35 11.39 34,140 -0.08(-0.68%)
Jun 29, 2017 11.62 11.62 11.27 11.47 58,021 -0.04(-0.34%)
Jun 28, 2017 11.27 11.54 11.27 11.51 30,879 +0.27(+2.45%)
Jun 27, 2017 11.31 11.39 11.19 11.23 25,309 +0.04(+0.35%)
Jun 26, 2017 11.51 11.51 10.88 11.19 28,963 -0.27(-2.40%)
Jun 23, 2017 11.21 11.66 10.92 11.47 231,053 +0.27(+2.46%)
Jun 22, 2017 10.96 11.27 10.96 11.19 27,660 +0.12(+1.06%)
Jun 21, 2017 11.31 11.35 10.64 11.07 38,923 -0.20(-1.74%)
Jun 20, 2017 11.51 11.51 11.19 11.27 29,273 -0.24(-2.05%)
Jun 19, 2017 11.54 11.70 11.43 11.51 32,649 +0.04(+0.34%)
Jun 16, 2017 11.43 11.54 11.39 11.47 98,620 -0.16(-1.35%)
Jun 15, 2017 11.54 11.66 11.43 11.62 29,806 -0.04(-0.34%)
Jun 14, 2017 11.70 11.74 11.35 11.66 29,375 -0.08(-0.67%)
Jun 13, 2017 11.98 11.98 11.62 11.74 57,160 -0.12(-0.99%)
Jun 12, 2017 11.58 11.98 11.43 11.86 120,888 +0.16(+1.34%)
Jun 09, 2017 11.31 11.74 11.31 11.70 65,856 +0.51(+4.56%)
Jun 08, 2017 10.96 11.37 10.80 11.19 60,719 +0.27(+2.52%)
Jun 07, 2017 10.99 11.03 10.84 10.92 38,063 -0.04(-0.36%)
Jun 06, 2017 10.76 11.01 10.49 10.96 60,699 +0.12(+1.08%)
Jun 05, 2017 11.03 11.11 10.80 10.84 34,662 -0.31(-2.81%)
Jun 02, 2017 10.96 11.54 10.96 11.15 65,200 +0.23(+2.15%)
Jun 01, 2017 10.88 10.99 10.64 10.92 42,735 +0.31(+2.95%)
May 31, 2017 10.56 10.68 10.25 10.60 68,046 +0.08(+0.74%)
May 30, 2017 10.72 10.76 10.49 10.53 121,824 -0.23(-2.18%)
May 26, 2017 10.72 10.92 10.60 10.76 17,725 +0.04(+0.36%)
May 25, 2017 10.68 10.84 10.68 10.72 37,111 +0.04(+0.37%)
May 24, 2017 10.72 10.80 10.60 10.68 20,087 +0.00(+0.00%)
May 23, 2017 10.60 10.76 10.53 10.68 51,970 +0.00(+0.00%)
May 22, 2017 10.68 10.72 10.56 10.68 23,233 +0.04(+0.37%)
May 19, 2017 10.76 10.96 10.56 10.64 54,376 -0.16(-1.45%)
May 18, 2017 10.76 11.03 10.76 10.80 38,833 +0.04(+0.36%)
May 17, 2017 11.03 11.19 10.71 10.76 75,151 -0.51(-4.51%)
May 16, 2017 11.27 11.31 11.15 11.27 29,648 +0.00(+0.00%)
May 15, 2017 11.23 11.31 11.15 11.27 74,085 +0.08(+0.70%)
May 12, 2017 11.19 11.23 11.15 11.19 71,926 -0.04(-0.35%)
May 11, 2017 11.35 11.35 11.11 11.23 48,557 -0.16(-1.37%)
May 10, 2017 11.23 11.50 11.23 11.39 52,392 +0.00(+0.00%)
May 09, 2017 11.58 11.62 11.27 11.39 51,859 -0.12(-1.02%)
May 08, 2017 11.39 11.60 11.35 11.50 60,193 +0.08(+0.68%)
May 05, 2017 11.46 11.54 11.19 11.43 50,800 -0.04(-0.34%)
May 04, 2017 11.35 11.61 11.27 11.46 82,077 +0.20(+1.74%)
May 03, 2017 11.19 11.35 11.19 11.27 98,574 +0.00(+0.00%)
May 02, 2017 11.35 11.50 11.23 11.27 176,838 -0.08(-0.69%)
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.