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 (%)
Jan 31, 2020 13.28 13.36 13.08 13.13 467,982 -0.02(-0.13%)
Jan 30, 2020 12.91 13.19 12.91 13.14 193,181 +0.17(+1.34%)
Jan 29, 2020 13.27 13.28 12.94 12.97 97,094 -0.18(-1.39%)
Jan 28, 2020 13.16 13.22 13.11 13.15 98,718 -0.04(-0.31%)
Jan 27, 2020 13.12 13.31 13.07 13.19 97,207 -0.03(-0.22%)
Jan 24, 2020 13.23 13.36 13.19 13.22 122,810 -0.05(-0.34%)
Jan 23, 2020 13.20 13.33 13.18 13.27 118,602 -0.01(-0.06%)
Jan 22, 2020 13.19 13.32 13.19 13.28 237,261 +0.06(+0.44%)
Jan 21, 2020 13.21 13.31 13.18 13.22 95,898 -0.01(-0.06%)
Jan 17, 2020 13.48 13.48 13.21 13.23 39,771 -0.17(-1.24%)
Jan 16, 2020 13.32 13.45 13.28 13.39 37,591 +0.12(+0.94%)
Jan 15, 2020 13.16 13.28 13.16 13.27 48,252 +0.07(+0.50%)
Jan 14, 2020 13.33 13.34 13.19 13.20 58,693 -0.12(-0.93%)
Jan 13, 2020 13.27 13.34 13.23 13.33 48,518 +0.13(+1.01%)
Jan 10, 2020 13.20 13.33 13.16 13.19 69,661 -0.06(-0.44%)
Jan 09, 2020 13.39 13.40 13.25 13.25 35,300 -0.01(-0.06%)
Jan 08, 2020 13.35 13.35 13.24 13.26 45,597 +0.01(+0.06%)
Jan 07, 2020 13.30 13.36 13.21 13.25 41,153 -0.13(-0.99%)
Jan 06, 2020 13.30 13.49 13.15 13.38 86,693 +0.06(+0.44%)
Jan 03, 2020 13.37 13.39 13.21 13.33 40,736 -0.17(-1.23%)
Jan 02, 2020 13.57 13.69 13.36 13.49 65,423 -0.05(-0.37%)
Dec 31, 2019 13.47 13.66 13.41 13.54 81,472 +0.12(+0.86%)
Dec 30, 2019 13.48 13.50 13.34 13.43 44,323 -0.14(-1.04%)
Dec 27, 2019 13.50 13.57 13.43 13.57 38,325 +0.03(+0.25%)
Dec 26, 2019 13.38 13.57 13.35 13.53 7,743 +0.09(+0.68%)
Dec 24, 2019 13.45 13.46 13.39 13.44 11,570 +0.06(+0.43%)
Dec 23, 2019 13.44 13.44 13.19 13.38 34,954 -0.06(-0.43%)
Dec 20, 2019 13.44 13.52 13.36 13.44 190,302 +0.03(+0.25%)
Dec 19, 2019 13.56 13.56 13.34 13.41 37,328 -0.16(-1.16%)
Dec 18, 2019 13.68 13.69 13.56 13.57 28,186 -0.02(-0.12%)
Dec 17, 2019 13.50 13.63 13.40 13.58 42,219 +0.17(+1.24%)
Dec 16, 2019 13.24 13.52 13.00 13.42 44,055 +0.27(+2.08%)
Dec 13, 2019 13.01 13.18 12.84 13.14 35,071 +0.02(+0.19%)
Dec 12, 2019 12.86 13.23 12.86 13.12 63,929 +0.06(+0.44%)
Dec 11, 2019 12.87 13.18 12.87 13.06 66,632 +0.10(+0.76%)
Dec 10, 2019 12.76 13.02 12.75 12.96 49,868 +0.16(+1.29%)
Dec 09, 2019 12.70 12.87 12.67 12.80 41,858 +0.03(+0.26%)
Dec 06, 2019 12.71 12.83 12.65 12.76 57,004 +0.21(+1.64%)
Dec 05, 2019 12.67 12.67 12.55 12.56 17,792 -0.01(-0.07%)
Dec 04, 2019 12.55 12.68 12.55 12.57 27,313 +0.07(+0.59%)
Dec 03, 2019 12.47 12.51 12.39 12.49 18,775 -0.12(-0.98%)
Dec 02, 2019 12.61 12.68 12.54 12.61 28,184 -0.03(-0.26%)
Nov 29, 2019 12.66 12.89 12.61 12.65 12,249 -0.11(-0.84%)
Nov 27, 2019 12.80 12.83 12.62 12.75 27,532 +0.04(+0.32%)
Nov 26, 2019 12.74 12.86 12.70 12.71 18,856 -0.10(-0.77%)
Nov 25, 2019 12.66 12.90 12.56 12.81 36,797 +0.21(+1.70%)
Nov 22, 2019 12.69 12.69 12.52 12.60 31,413 +0.00(+0.00%)
Nov 21, 2019 12.66 12.66 12.44 12.60 50,850 -0.01(-0.07%)
Nov 20, 2019 12.70 12.82 12.57 12.61 51,161 -0.17(-1.35%)
Nov 19, 2019 12.78 12.84 12.66 12.78 47,613 +0.11(+0.85%)
Nov 18, 2019 12.47 12.68 12.47 12.67 52,405 +0.12(+0.99%)
Nov 15, 2019 12.71 12.71 12.51 12.55 32,989 -0.11(-0.85%)
Nov 14, 2019 12.66 12.83 12.64 12.66 22,532 -0.09(-0.71%)
Nov 13, 2019 12.73 12.82 12.64 12.75 42,406 -0.07(-0.58%)
Nov 12, 2019 12.85 12.87 12.71 12.82 32,105 -0.02(-0.13%)
Nov 11, 2019 12.80 12.89 12.78 12.84 20,658 +0.00(+0.00%)
Nov 08, 2019 12.78 12.85 12.62 12.84 28,866 +0.12(+0.91%)
Nov 07, 2019 12.86 12.89 12.61 12.72 26,088 -0.02(-0.13%)
Nov 06, 2019 12.85 12.85 12.71 12.74 24,354 -0.07(-0.52%)
Nov 05, 2019 12.57 12.89 12.57 12.80 57,874 +0.25(+1.97%)
Nov 04, 2019 12.44 12.57 12.40 12.56 42,715 +0.13(+1.06%)
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.