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 13.30 13.39 13.11 13.15 467,003 -0.02(-0.13%)
Jan 30, 2020 12.94 13.22 12.94 13.17 192,777 +0.17(+1.34%)
Jan 29, 2020 13.30 13.30 12.97 13.00 96,890 -0.18(-1.39%)
Jan 28, 2020 13.19 13.25 13.14 13.18 98,512 -0.04(-0.31%)
Jan 27, 2020 13.15 13.34 13.10 13.22 97,003 -0.03(-0.22%)
Jan 24, 2020 13.25 13.39 13.22 13.25 122,553 -0.05(-0.34%)
Jan 23, 2020 13.23 13.35 13.20 13.30 118,353 -0.01(-0.06%)
Jan 22, 2020 13.22 13.35 13.22 13.30 236,764 +0.06(+0.44%)
Jan 21, 2020 13.24 13.34 13.20 13.25 95,697 -0.01(-0.06%)
Jan 17, 2020 13.51 13.51 13.24 13.25 39,688 -0.17(-1.24%)
Jan 16, 2020 13.35 13.48 13.31 13.42 37,512 +0.12(+0.94%)
Jan 15, 2020 13.19 13.31 13.19 13.30 48,151 +0.07(+0.50%)
Jan 14, 2020 13.35 13.37 13.22 13.23 58,570 -0.12(-0.93%)
Jan 13, 2020 13.30 13.37 13.25 13.35 48,416 +0.13(+1.01%)
Jan 10, 2020 13.23 13.35 13.19 13.22 69,515 -0.06(-0.44%)
Jan 09, 2020 13.42 13.43 13.28 13.28 35,226 -0.01(-0.06%)
Jan 08, 2020 13.38 13.38 13.27 13.29 45,502 +0.01(+0.06%)
Jan 07, 2020 13.33 13.39 13.24 13.28 41,066 -0.13(-0.99%)
Jan 06, 2020 13.33 13.52 13.18 13.41 86,511 +0.06(+0.44%)
Jan 03, 2020 13.39 13.42 13.24 13.35 40,650 -0.17(-1.23%)
Jan 02, 2020 13.60 13.72 13.39 13.52 65,286 -0.05(-0.37%)
Dec 31, 2019 13.49 13.69 13.44 13.57 81,301 +0.12(+0.87%)
Dec 30, 2019 13.51 13.53 13.37 13.45 44,231 -0.14(-1.04%)
Dec 27, 2019 13.53 13.60 13.46 13.59 38,245 +0.03(+0.25%)
Dec 26, 2019 13.41 13.59 13.38 13.56 7,727 +0.09(+0.68%)
Dec 24, 2019 13.48 13.49 13.42 13.47 11,545 +0.06(+0.43%)
Dec 23, 2019 13.47 13.47 13.22 13.41 34,881 -0.06(-0.43%)
Dec 20, 2019 13.47 13.55 13.39 13.47 189,904 +0.03(+0.25%)
Dec 19, 2019 13.59 13.59 13.37 13.44 37,250 -0.16(-1.16%)
Dec 18, 2019 13.71 13.72 13.59 13.59 28,127 -0.02(-0.12%)
Dec 17, 2019 13.53 13.66 13.43 13.61 42,131 +0.17(+1.24%)
Dec 16, 2019 13.27 13.54 13.03 13.44 43,963 +0.27(+2.08%)
Dec 13, 2019 13.04 13.21 12.87 13.17 34,998 +0.02(+0.19%)
Dec 12, 2019 12.89 13.26 12.89 13.15 63,795 +0.06(+0.44%)
Dec 11, 2019 12.90 13.21 12.90 13.09 66,492 +0.10(+0.76%)
Dec 10, 2019 12.79 13.05 12.78 12.99 49,763 +0.17(+1.29%)
Dec 09, 2019 12.72 12.90 12.70 12.82 41,770 +0.03(+0.26%)
Dec 06, 2019 12.74 12.86 12.67 12.79 56,885 +0.21(+1.64%)
Dec 05, 2019 12.70 12.70 12.58 12.58 17,755 -0.01(-0.07%)
Dec 04, 2019 12.58 12.71 12.58 12.59 27,256 +0.07(+0.59%)
Dec 03, 2019 12.50 12.53 12.42 12.52 18,735 -0.12(-0.98%)
Dec 02, 2019 12.64 12.71 12.57 12.64 28,125 -0.03(-0.26%)
Nov 29, 2019 12.68 12.92 12.63 12.67 12,224 -0.11(-0.84%)
Nov 27, 2019 12.83 12.86 12.65 12.78 27,474 +0.04(+0.32%)
Nov 26, 2019 12.77 12.89 12.72 12.74 18,816 -0.10(-0.77%)
Nov 25, 2019 12.68 12.92 12.58 12.84 36,720 +0.21(+1.70%)
Nov 22, 2019 12.72 12.72 12.54 12.62 31,347 +0.00(+0.00%)
Nov 21, 2019 12.69 12.69 12.47 12.62 50,744 -0.01(-0.06%)
Nov 20, 2019 12.72 12.85 12.60 12.63 51,054 -0.17(-1.35%)
Nov 19, 2019 12.81 12.87 12.69 12.81 47,513 +0.11(+0.85%)
Nov 18, 2019 12.49 12.71 12.49 12.70 52,295 +0.12(+0.99%)
Nov 15, 2019 12.74 12.74 12.53 12.58 32,920 -0.11(-0.85%)
Nov 14, 2019 12.69 12.86 12.67 12.68 22,485 -0.09(-0.71%)
Nov 13, 2019 12.76 12.85 12.67 12.77 42,317 -0.07(-0.58%)
Nov 12, 2019 12.87 12.90 12.73 12.85 32,038 -0.02(-0.13%)
Nov 11, 2019 12.83 12.91 12.81 12.86 20,615 +0.00(+0.00%)
Nov 08, 2019 12.81 12.87 12.64 12.86 28,805 +0.12(+0.91%)
Nov 07, 2019 12.89 12.91 12.63 12.75 26,034 -0.02(-0.13%)
Nov 06, 2019 12.87 12.87 12.73 12.77 24,303 -0.07(-0.52%)
Nov 05, 2019 12.60 12.91 12.60 12.83 57,753 +0.25(+1.97%)
Nov 04, 2019 12.47 12.60 12.43 12.58 42,626 +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.