Skip to main content

Farmers Natl Banc Corp (NQ: FMNB )

11.77 +0.07 (+0.56%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.474 9.903 9.455 9.825 83,250 +0.23(+2.44%)
Jan 30, 2017 10.06 10.06 9.552 9.591 124,678 -0.55(-5.38%)
Jan 27, 2017 10.49 10.64 10.10 10.14 79,611 -0.51(-4.76%)
Jan 26, 2017 10.72 10.80 10.29 10.64 109,989 -0.12(-1.09%)
Jan 25, 2017 10.41 10.84 10.41 10.76 88,284 +0.27(+2.60%)
Jan 24, 2017 10.37 10.57 10.18 10.49 104,045 +0.19(+1.89%)
Jan 23, 2017 10.33 10.43 10.21 10.29 47,515 -0.04(-0.38%)
Jan 20, 2017 10.37 10.53 10.22 10.33 88,884 -0.08(-0.75%)
Jan 19, 2017 10.72 10.72 10.41 10.41 68,543 -0.27(-2.55%)
Jan 18, 2017 10.68 10.72 10.57 10.68 73,449 +0.08(+0.73%)
Jan 17, 2017 10.92 10.92 10.61 10.61 68,015 -0.39(-3.55%)
Jan 13, 2017 10.99 10.99 10.99 0 +0.04(+0.36%)
Jan 12, 2017 11.27 11.27 10.76 10.96 76,780 -0.31(-2.77%)
Jan 11, 2017 11.15 11.29 10.96 11.27 99,235 +0.16(+1.40%)
Jan 10, 2017 10.96 11.23 10.92 11.11 104,171 +0.19(+1.79%)
Jan 09, 2017 10.80 11.01 10.76 10.92 146,039 +0.00(+0.00%)
Jan 06, 2017 11.19 11.19 10.76 10.92 85,509 -0.12(-1.06%)
Jan 05, 2017 11.46 11.62 10.99 11.03 95,354 -0.51(-4.39%)
Jan 04, 2017 11.62 11.62 11.31 11.54 86,812 +0.00(+0.00%)
Jan 03, 2017 11.11 11.62 11.00 11.54 221,217 +0.47(+4.23%)
Dec 30, 2016 11.07 11.07 11.07 0 -0.12(-1.05%)
Dec 29, 2016 11.11 11.23 10.94 11.19 64,033 +0.12(+1.06%)
Dec 28, 2016 11.19 11.23 10.96 11.07 122,196 -0.12(-1.05%)
Dec 27, 2016 11.50 11.50 11.15 11.19 150,634 -0.27(-2.38%)
Dec 23, 2016 11.46 11.46 11.46 0 +0.00(+0.00%)
Dec 22, 2016 11.46 11.62 11.31 11.46 109,139 -0.08(-0.68%)
Dec 21, 2016 11.66 11.70 11.38 11.54 98,052 -0.12(-1.00%)
Dec 20, 2016 11.62 11.85 11.31 11.66 126,218 +0.12(+1.01%)
Dec 19, 2016 11.38 11.70 11.31 11.54 97,661 +0.12(+1.02%)
Dec 16, 2016 11.77 12.05 11.38 11.42 910,902 -0.31(-2.66%)
Dec 15, 2016 10.80 12.09 10.33 11.74 540,864 +0.78(+7.12%)
Dec 14, 2016 10.96 11.27 10.76 10.96 93,701 -0.12(-1.06%)
Dec 13, 2016 10.92 11.11 10.84 11.07 108,327 +0.16(+1.43%)
Dec 12, 2016 11.23 11.27 9.981 10.92 140,032 -0.27(-2.44%)
Dec 09, 2016 10.84 11.27 10.79 11.19 117,572 +0.35(+3.24%)
Dec 08, 2016 11.03 11.31 10.53 10.84 190,779 -0.31(-2.80%)
Dec 07, 2016 11.19 11.27 10.80 11.15 105,756 +0.07(+0.63%)
Dec 06, 2016 10.30 11.20 9.706 11.08 156,745 +0.74(+7.14%)
Dec 05, 2016 9.370 10.46 9.370 10.34 205,815 +1.05(+11.30%)
Dec 02, 2016 9.253 9.351 9.176 9.292 69,370 +0.00(+0.00%)
Dec 01, 2016 9.292 9.487 9.176 9.292 90,300 +0.08(+0.84%)
Nov 30, 2016 9.370 9.448 9.214 9.214 75,997 -0.12(-1.25%)
Nov 29, 2016 9.370 9.409 9.292 9.331 64,581 +0.04(+0.42%)
Nov 28, 2016 9.409 9.409 9.253 9.292 45,897 -0.08(-0.83%)
Nov 25, 2016 9.331 9.409 9.331 9.370 28,391 +0.00(+0.00%)
Nov 23, 2016 9.370 9.370 9.370 0 +0.00(+0.00%)
Nov 22, 2016 9.214 9.409 9.214 9.370 78,350 +0.12(+1.26%)
Nov 21, 2016 9.370 9.487 9.176 9.253 45,895 -0.12(-1.24%)
Nov 18, 2016 9.331 9.487 9.176 9.370 84,668 +0.08(+0.84%)
Nov 17, 2016 9.370 9.448 9.137 9.292 49,516 -0.04(-0.42%)
Nov 16, 2016 9.370 9.370 9.020 9.331 79,580 -0.04(-0.41%)
Nov 15, 2016 9.448 9.564 9.214 9.370 56,587 -0.19(-2.03%)
Nov 14, 2016 9.448 9.759 9.211 9.564 254,220 +0.12(+1.23%)
Nov 11, 2016 8.670 10.11 8.631 9.448 280,880 +0.86(+9.95%)
Nov 10, 2016 8.165 8.670 8.126 8.592 294,102 +0.51(+6.25%)
Nov 09, 2016 8.087 8.204 8.068 8.087 223,979 +0.00(+0.00%)
Nov 08, 2016 7.970 8.126 7.931 8.087 80,477 +0.12(+1.46%)
Nov 07, 2016 8.048 8.048 7.854 7.970 167,894 -0.04(-0.49%)
Nov 04, 2016 8.204 8.239 7.970 8.009 71,408 -0.16(-1.90%)
Nov 03, 2016 7.854 8.242 7.776 8.165 31,633 +0.35(+4.48%)
Nov 02, 2016 8.048 8.087 7.756 7.815 68,238 -0.23(-2.90%)
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.