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 (%)
Sep 30, 2019 12.02 12.04 11.87 11.94 54,216 -0.02(-0.14%)
Sep 27, 2019 12.05 12.05 11.91 11.96 36,871 +0.03(+0.28%)
Sep 26, 2019 12.10 12.10 11.86 11.92 38,047 -0.11(-0.89%)
Sep 25, 2019 11.91 12.05 11.91 12.03 48,017 +0.04(+0.34%)
Sep 24, 2019 12.21 12.21 11.96 11.99 127,240 -0.12(-0.95%)
Sep 23, 2019 11.95 12.19 11.81 12.10 27,317 +0.03(+0.27%)
Sep 20, 2019 12.11 12.28 11.98 12.07 134,385 -0.07(-0.54%)
Sep 19, 2019 12.24 12.47 12.09 12.14 42,726 -0.06(-0.47%)
Sep 18, 2019 12.24 12.24 11.98 12.19 43,084 -0.02(-0.20%)
Sep 17, 2019 12.10 12.28 11.94 12.22 43,828 +0.01(+0.07%)
Sep 16, 2019 12.21 12.37 12.08 12.21 51,010 -0.13(-1.07%)
Sep 13, 2019 12.17 12.45 12.14 12.34 48,878 +0.28(+2.32%)
Sep 12, 2019 11.72 12.16 11.61 12.06 44,547 +0.32(+2.74%)
Sep 11, 2019 11.54 11.77 11.45 11.74 94,565 +0.29(+2.58%)
Sep 10, 2019 11.52 11.53 11.23 11.45 40,708 -0.02(-0.14%)
Sep 09, 2019 11.17 11.56 11.17 11.46 44,044 +0.42(+3.78%)
Sep 06, 2019 11.22 11.23 11.03 11.04 19,542 -0.10(-0.88%)
Sep 05, 2019 11.03 11.38 10.99 11.14 39,813 +0.27(+2.49%)
Sep 04, 2019 11.22 11.29 10.85 10.87 54,848 -0.20(-1.85%)
Sep 03, 2019 10.99 11.13 10.86 11.08 39,022 +0.02(+0.22%)
Aug 30, 2019 11.10 11.22 10.92 11.05 29,313 -0.19(-1.68%)
Aug 29, 2019 11.37 11.41 11.22 11.24 25,771 +0.06(+0.51%)
Aug 28, 2019 11.13 11.29 11.09 11.18 24,386 +0.16(+1.49%)
Aug 27, 2019 11.32 11.32 10.96 11.02 48,708 -0.19(-1.68%)
Aug 26, 2019 11.01 11.21 11.01 11.21 25,906 +0.26(+2.39%)
Aug 23, 2019 11.29 11.32 10.89 10.95 55,328 -0.32(-2.83%)
Aug 22, 2019 11.29 11.33 11.21 11.27 27,980 -0.02(-0.22%)
Aug 21, 2019 11.31 11.31 11.17 11.29 33,094 +0.00(+0.00%)
Aug 20, 2019 11.38 11.42 11.23 11.29 13,553 -0.19(-1.64%)
Aug 19, 2019 11.59 11.68 11.45 11.48 26,358 -0.07(-0.57%)
Aug 16, 2019 11.30 11.54 11.23 11.54 33,832 +0.28(+2.47%)
Aug 15, 2019 11.22 11.29 11.09 11.27 28,603 +0.08(+0.73%)
Aug 14, 2019 11.41 11.42 11.14 11.18 27,807 -0.36(-3.12%)
Aug 13, 2019 11.35 11.59 11.35 11.54 32,116 +0.09(+0.79%)
Aug 12, 2019 11.50 11.55 11.41 11.45 20,497 -0.20(-1.76%)
Aug 09, 2019 11.54 11.71 11.48 11.66 25,771 +0.15(+1.28%)
Aug 08, 2019 11.59 11.69 11.50 11.51 35,234 +0.09(+0.79%)
Aug 07, 2019 11.47 11.54 11.41 11.42 30,094 -0.22(-1.90%)
Aug 06, 2019 11.47 11.67 11.24 11.64 49,019 +0.18(+1.57%)
Aug 05, 2019 11.49 11.67 11.34 11.46 50,781 -0.18(-1.55%)
Aug 02, 2019 11.72 11.73 11.59 11.64 38,840 -0.13(-1.11%)
Aug 01, 2019 12.00 12.22 11.77 11.77 43,735 -0.19(-1.57%)
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%)
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.