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, 2019 12.06 12.34 11.96 11.96 91,459 -0.04(-0.34%)
Jul 30, 2019 11.72 12.07 11.72 12.00 80,996 +0.21(+1.81%)
Jul 29, 2019 11.85 11.86 11.77 11.79 79,045 +0.02(+0.14%)
Jul 26, 2019 11.68 11.99 11.46 11.77 68,763 -0.09(-0.76%)
Jul 25, 2019 11.87 12.03 11.81 11.86 20,249 -0.09(-0.75%)
Jul 24, 2019 11.86 12.14 11.62 11.95 50,097 +0.15(+1.25%)
Jul 23, 2019 11.59 11.90 11.57 11.81 27,034 +0.16(+1.34%)
Jul 22, 2019 11.58 11.75 11.48 11.65 31,698 +0.02(+0.14%)
Jul 19, 2019 11.68 11.86 11.63 11.63 37,130 -0.11(-0.98%)
Jul 18, 2019 11.73 11.83 11.71 11.75 35,252 +0.07(+0.56%)
Jul 17, 2019 11.71 11.75 11.55 11.68 28,159 -0.08(-0.70%)
Jul 16, 2019 11.83 11.95 11.57 11.77 48,589 -0.07(-0.62%)
Jul 15, 2019 12.04 12.04 11.78 11.84 37,208 -0.20(-1.63%)
Jul 12, 2019 11.95 12.15 11.95 12.04 27,236 +0.11(+0.96%)
Jul 11, 2019 11.92 11.92 11.83 11.92 20,928 +0.02(+0.14%)
Jul 10, 2019 12.07 12.07 11.84 11.90 21,440 -0.18(-1.49%)
Jul 09, 2019 12.04 12.09 11.95 12.08 13,059 -0.06(-0.47%)
Jul 08, 2019 11.88 12.17 11.88 12.14 23,212 -0.02(-0.13%)
Jul 05, 2019 11.97 12.20 11.97 12.16 21,129 +0.16(+1.30%)
Jul 03, 2019 12.04 12.05 11.91 12.00 11,481 +0.01(+0.07%)
Jul 02, 2019 12.07 12.07 11.85 11.99 26,468 -0.08(-0.68%)
Jul 01, 2019 12.24 12.26 12.04 12.08 44,899 -0.07(-0.54%)
Jun 28, 2019 11.67 12.20 11.64 12.14 226,566 +0.49(+4.22%)
Jun 27, 2019 11.31 11.65 11.22 11.65 78,676 +0.28(+2.45%)
Jun 26, 2019 11.54 11.54 11.35 11.37 45,356 -0.05(-0.43%)
Jun 25, 2019 11.34 11.48 11.27 11.42 22,878 +0.03(+0.29%)
Jun 24, 2019 11.29 11.54 11.29 11.39 23,231 +0.07(+0.58%)
Jun 21, 2019 11.45 11.63 11.23 11.32 99,420 -0.23(-1.98%)
Jun 20, 2019 11.59 11.63 11.45 11.55 22,501 -0.01(-0.07%)
Jun 19, 2019 11.54 11.63 11.50 11.56 12,775 -0.06(-0.49%)
Jun 18, 2019 11.61 11.63 11.39 11.62 12,484 +0.20(+1.72%)
Jun 17, 2019 11.47 11.59 11.37 11.42 15,904 -0.11(-0.92%)
Jun 14, 2019 11.54 11.61 11.41 11.53 26,992 +0.04(+0.36%)
Jun 13, 2019 11.59 11.63 11.46 11.49 18,644 -0.02(-0.14%)
Jun 12, 2019 11.49 11.55 11.39 11.50 9,178 +0.08(+0.71%)
Jun 11, 2019 11.39 11.42 11.32 11.42 27,145 +0.07(+0.57%)
Jun 10, 2019 11.23 11.55 11.23 11.36 22,144 +0.03(+0.29%)
Jun 07, 2019 11.31 11.46 11.13 11.32 24,092 -0.01(-0.07%)
Jun 06, 2019 11.32 11.33 11.13 11.33 43,522 -0.04(-0.36%)
Jun 05, 2019 11.49 11.52 11.28 11.37 22,853 -0.15(-1.34%)
Jun 04, 2019 11.45 11.53 11.32 11.53 22,783 +0.25(+2.24%)
Jun 03, 2019 10.98 11.28 10.95 11.28 80,435 +0.33(+3.05%)
May 31, 2019 11.10 11.10 10.93 10.94 47,447 -0.24(-2.11%)
May 30, 2019 11.41 11.43 11.09 11.18 58,443 -0.24(-2.07%)
May 29, 2019 11.53 11.61 11.37 11.41 55,029 -0.19(-1.61%)
May 28, 2019 11.70 11.71 11.56 11.60 27,483 -0.13(-1.11%)
May 24, 2019 11.58 11.76 11.53 11.73 25,321 +0.21(+1.84%)
May 23, 2019 11.62 11.72 11.49 11.52 29,503 -0.27(-2.28%)
May 22, 2019 11.80 11.85 11.70 11.79 27,942 -0.07(-0.62%)
May 21, 2019 11.72 11.86 11.70 11.86 20,184 +0.15(+1.25%)
May 20, 2019 11.65 11.88 11.65 11.71 14,151 +0.06(+0.49%)
May 17, 2019 11.84 11.93 11.65 11.66 50,397 -0.26(-2.18%)
May 16, 2019 11.78 11.97 11.78 11.92 17,256 +0.08(+0.69%)
May 15, 2019 11.68 11.89 11.68 11.84 22,853 -0.07(-0.55%)
May 14, 2019 11.74 11.93 11.71 11.90 33,472 +0.16(+1.39%)
May 13, 2019 11.79 11.87 11.66 11.74 49,458 -0.25(-2.10%)
May 10, 2019 11.85 12.00 11.77 11.99 27,411 +0.08(+0.68%)
May 09, 2019 11.94 12.00 11.88 11.91 22,504 -0.02(-0.14%)
May 08, 2019 11.93 12.02 11.89 11.93 23,115 +0.02(+0.14%)
May 07, 2019 12.09 12.09 11.81 11.91 38,346 -0.22(-1.81%)
May 06, 2019 11.85 12.20 11.85 12.13 32,331 +0.11(+0.88%)
May 03, 2019 12.05 12.16 11.93 12.02 49,905 +0.06(+0.48%)
May 02, 2019 11.80 12.04 11.79 11.97 30,763 +0.19(+1.59%)
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.