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 (%)
Aug 30, 2019 11.13 11.24 10.94 11.08 29,251 -0.19(-1.68%)
Aug 29, 2019 11.40 11.44 11.25 11.26 25,717 +0.06(+0.51%)
Aug 28, 2019 11.15 11.31 11.12 11.21 24,335 +0.16(+1.49%)
Aug 27, 2019 11.35 11.35 10.99 11.04 48,606 -0.19(-1.68%)
Aug 26, 2019 11.04 11.23 11.04 11.23 25,852 +0.26(+2.39%)
Aug 23, 2019 11.31 11.35 10.91 10.97 55,212 -0.32(-2.83%)
Aug 22, 2019 11.31 11.36 11.23 11.29 27,922 -0.02(-0.22%)
Aug 21, 2019 11.34 11.34 11.20 11.31 33,025 +0.00(+0.00%)
Aug 20, 2019 11.40 11.45 11.26 11.31 13,525 -0.19(-1.64%)
Aug 19, 2019 11.61 11.70 11.47 11.50 26,303 -0.07(-0.57%)
Aug 16, 2019 11.32 11.57 11.26 11.57 33,761 +0.28(+2.47%)
Aug 15, 2019 11.24 11.31 11.12 11.29 28,543 +0.08(+0.73%)
Aug 14, 2019 11.43 11.45 11.17 11.21 27,749 -0.36(-3.12%)
Aug 13, 2019 11.37 11.61 11.37 11.57 32,049 +0.09(+0.79%)
Aug 12, 2019 11.53 11.58 11.43 11.48 20,454 -0.21(-1.76%)
Aug 09, 2019 11.57 11.73 11.50 11.68 25,717 +0.15(+1.28%)
Aug 08, 2019 11.62 11.72 11.53 11.54 35,160 +0.09(+0.79%)
Aug 07, 2019 11.49 11.56 11.43 11.45 30,031 -0.22(-1.90%)
Aug 06, 2019 11.49 11.69 11.26 11.67 48,916 +0.18(+1.57%)
Aug 05, 2019 11.51 11.69 11.36 11.49 50,675 -0.18(-1.55%)
Aug 02, 2019 11.74 11.76 11.61 11.67 38,758 -0.13(-1.11%)
Aug 01, 2019 12.03 12.25 11.80 11.80 43,643 -0.19(-1.57%)
Jul 31, 2019 12.09 12.36 11.99 11.99 91,268 -0.04(-0.34%)
Jul 30, 2019 11.74 12.09 11.74 12.03 80,826 +0.21(+1.81%)
Jul 29, 2019 11.87 11.88 11.80 11.81 78,880 +0.02(+0.14%)
Jul 26, 2019 11.71 12.01 11.49 11.80 68,619 -0.09(-0.76%)
Jul 25, 2019 11.90 12.05 11.84 11.89 20,206 -0.09(-0.75%)
Jul 24, 2019 11.88 12.17 11.64 11.98 49,992 +0.15(+1.25%)
Jul 23, 2019 11.62 11.92 11.59 11.83 26,977 +0.16(+1.33%)
Jul 22, 2019 11.60 11.77 11.50 11.68 31,632 +0.02(+0.14%)
Jul 19, 2019 11.70 11.89 11.66 11.66 37,052 -0.11(-0.98%)
Jul 18, 2019 11.76 11.86 11.73 11.77 35,179 +0.07(+0.56%)
Jul 17, 2019 11.73 11.77 11.58 11.71 28,100 -0.08(-0.70%)
Jul 16, 2019 11.86 11.97 11.59 11.79 48,487 -0.07(-0.62%)
Jul 15, 2019 12.06 12.06 11.81 11.86 37,130 -0.20(-1.63%)
Jul 12, 2019 11.97 12.18 11.97 12.06 27,179 +0.11(+0.96%)
Jul 11, 2019 11.95 11.95 11.86 11.95 20,884 +0.02(+0.14%)
Jul 10, 2019 12.09 12.09 11.86 11.93 21,395 -0.18(-1.49%)
Jul 09, 2019 12.06 12.12 11.97 12.11 13,031 -0.06(-0.47%)
Jul 08, 2019 11.90 12.20 11.90 12.17 23,163 -0.02(-0.13%)
Jul 05, 2019 12.00 12.22 12.00 12.18 21,085 +0.16(+1.30%)
Jul 03, 2019 12.07 12.08 11.94 12.03 11,456 +0.01(+0.07%)
Jul 02, 2019 12.09 12.09 11.87 12.02 26,413 -0.08(-0.68%)
Jul 01, 2019 12.27 12.29 12.06 12.10 44,805 -0.07(-0.54%)
Jun 28, 2019 11.69 12.22 11.67 12.17 226,092 +0.49(+4.22%)
Jun 27, 2019 11.33 11.68 11.24 11.68 78,511 +0.28(+2.45%)
Jun 26, 2019 11.57 11.57 11.37 11.40 45,261 -0.05(-0.43%)
Jun 25, 2019 11.36 11.50 11.29 11.45 22,831 +0.03(+0.29%)
Jun 24, 2019 11.31 11.56 11.31 11.41 23,183 +0.07(+0.58%)
Jun 21, 2019 11.47 11.66 11.26 11.35 99,212 -0.23(-1.98%)
Jun 20, 2019 11.61 11.65 11.48 11.58 22,454 -0.01(-0.07%)
Jun 19, 2019 11.56 11.66 11.52 11.58 12,748 -0.06(-0.49%)
Jun 18, 2019 11.63 11.65 11.41 11.64 12,458 +0.20(+1.72%)
Jun 17, 2019 11.49 11.61 11.40 11.45 15,871 -0.11(-0.92%)
Jun 14, 2019 11.57 11.63 11.44 11.55 26,936 +0.04(+0.36%)
Jun 13, 2019 11.61 11.65 11.49 11.51 18,605 -0.02(-0.14%)
Jun 12, 2019 11.52 11.58 11.41 11.53 9,159 +0.08(+0.71%)
Jun 11, 2019 11.41 11.45 11.34 11.45 27,088 +0.07(+0.57%)
Jun 10, 2019 11.25 11.58 11.25 11.38 22,097 +0.03(+0.29%)
Jun 07, 2019 11.33 11.49 11.15 11.35 24,042 -0.01(-0.07%)
Jun 06, 2019 11.34 11.36 11.15 11.36 43,431 -0.04(-0.36%)
Jun 05, 2019 11.51 11.55 11.31 11.40 22,805 -0.15(-1.34%)
Jun 04, 2019 11.47 11.55 11.35 11.55 22,735 +0.25(+2.24%)
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.