Skip to main content

Farmers Natl Banc Corp (NQ: FMNB )

12.08 -0.09 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.54 12.66 12.48 12.53 95,658 -0.01(-0.07%)
Oct 28, 2022 12.24 12.57 12.24 12.54 183,751 +0.31(+2.54%)
Oct 27, 2022 12.10 12.45 11.99 12.23 90,162 +0.26(+2.13%)
Oct 26, 2022 12.67 12.72 11.92 11.97 184,320 -0.57(-4.58%)
Oct 25, 2022 12.43 12.56 12.30 12.54 117,641 +0.20(+1.63%)
Oct 24, 2022 12.31 12.42 12.26 12.34 80,967 +0.15(+1.27%)
Oct 21, 2022 11.93 12.26 11.86 12.19 129,945 +0.36(+3.01%)
Oct 20, 2022 12.37 12.37 11.74 11.83 78,362 -0.51(-4.14%)
Oct 19, 2022 12.26 12.39 12.07 12.34 133,723 +0.04(+0.30%)
Oct 18, 2022 12.49 12.65 12.26 12.31 123,862 -0.11(-0.88%)
Oct 17, 2022 12.35 12.45 12.23 12.42 136,508 +0.25(+2.02%)
Oct 14, 2022 12.38 12.46 12.14 12.17 70,104 -0.09(-0.74%)
Oct 13, 2022 11.61 12.29 11.61 12.26 209,971 +0.58(+5.00%)
Oct 12, 2022 11.60 11.80 11.51 11.68 99,795 +0.11(+0.95%)
Oct 11, 2022 11.34 11.63 11.31 11.57 115,238 +0.18(+1.60%)
Oct 10, 2022 11.48 11.69 11.37 11.39 100,869 -0.09(-0.79%)
Oct 07, 2022 11.61 11.78 11.41 11.48 242,800 -0.09(-0.79%)
Oct 06, 2022 11.61 11.77 11.55 11.57 292,027 -0.27(-2.31%)
Oct 05, 2022 11.87 12.12 11.76 11.84 329,395 -0.67(-5.39%)
Oct 04, 2022 12.27 12.63 12.27 12.52 125,382 +0.36(+2.92%)
Oct 03, 2022 12.12 12.21 11.93 12.16 199,895 +0.23(+1.91%)
Sep 30, 2022 12.05 12.15 11.93 11.93 146,708 -0.04(-0.30%)
Sep 29, 2022 12.18 12.18 11.91 11.97 89,551 -0.26(-2.09%)
Sep 28, 2022 12.17 12.34 12.09 12.23 144,214 +0.08(+0.68%)
Sep 27, 2022 12.40 12.51 12.11 12.14 81,912 -0.26(-2.06%)
Sep 26, 2022 12.39 12.54 12.34 12.40 144,793 -0.08(-0.66%)
Sep 23, 2022 12.70 12.81 12.41 12.48 103,706 -0.26(-2.00%)
Sep 22, 2022 12.82 12.82 12.64 12.74 69,959 -0.01(-0.07%)
Sep 21, 2022 12.96 13.00 12.72 12.74 83,783 -0.13(-0.99%)
Sep 20, 2022 12.84 12.96 12.76 12.87 70,352 -0.05(-0.35%)
Sep 19, 2022 13.30 13.30 12.68 12.92 62,949 +0.20(+1.58%)
Sep 16, 2022 12.62 12.80 12.47 12.72 189,236 +0.04(+0.29%)
Sep 15, 2022 12.48 12.78 12.48 12.68 47,316 +0.15(+1.16%)
Sep 14, 2022 12.64 12.73 12.52 12.54 93,315 -0.13(-1.01%)
Sep 13, 2022 12.91 12.95 12.63 12.66 81,141 -0.36(-2.73%)
Sep 12, 2022 13.00 13.02 12.88 13.02 55,792 +0.10(+0.78%)
Sep 09, 2022 13.05 13.05 12.87 12.92 66,797 -0.02(-0.14%)
Sep 08, 2022 12.85 13.00 12.73 12.94 85,576 +0.08(+0.64%)
Sep 07, 2022 12.82 12.88 12.76 12.85 98,713 +0.05(+0.35%)
Sep 06, 2022 12.91 12.91 12.62 12.81 152,294 +0.00(+0.00%)
Sep 02, 2022 13.04 13.11 12.76 12.81 100,545 -0.11(-0.84%)
Sep 01, 2022 12.86 12.97 12.85 12.92 96,939 +0.04(+0.28%)
Aug 31, 2022 13.03 13.04 12.88 12.88 72,980 -0.17(-1.31%)
Aug 30, 2022 12.90 13.10 12.87 13.05 92,863 +0.14(+1.12%)
Aug 29, 2022 13.08 13.13 12.89 12.91 171,031 -0.23(-1.72%)
Aug 26, 2022 13.29 13.31 13.11 13.13 109,714 -0.14(-1.02%)
Aug 25, 2022 13.19 13.27 13.09 13.27 81,689 +0.16(+1.24%)
Aug 24, 2022 12.88 13.23 12.85 13.11 142,561 +0.20(+1.54%)
Aug 23, 2022 13.03 13.14 12.85 12.91 75,027 -0.07(-0.56%)
Aug 22, 2022 13.16 13.16 12.85 12.98 96,314 -0.18(-1.37%)
Aug 19, 2022 13.31 13.31 13.10 13.16 61,330 -0.14(-1.08%)
Aug 18, 2022 13.25 13.31 13.13 13.31 82,172 +0.06(+0.48%)
Aug 17, 2022 13.41 13.41 13.16 13.24 100,594 -0.23(-1.74%)
Aug 16, 2022 13.31 13.50 13.31 13.48 104,993 +0.06(+0.47%)
Aug 15, 2022 13.40 13.47 13.35 13.41 75,209 -0.11(-0.80%)
Aug 12, 2022 13.21 13.57 13.14 13.52 167,859 +0.32(+2.39%)
Aug 11, 2022 13.13 13.29 13.13 13.21 77,369 +0.13(+0.96%)
Aug 10, 2022 13.01 13.12 12.94 13.08 87,505 +0.29(+2.25%)
Aug 09, 2022 12.89 12.93 12.68 12.79 86,350 -0.04(-0.35%)
Aug 08, 2022 12.71 12.92 12.60 12.84 113,556 +0.23(+1.79%)
Aug 05, 2022 12.75 12.75 12.59 12.61 95,942 -0.09(-0.71%)
Aug 04, 2022 12.69 12.82 12.61 12.70 73,870 -0.05(-0.42%)
Aug 03, 2022 12.72 12.81 12.61 12.76 357,368 +0.11(+0.86%)
Aug 02, 2022 12.86 12.91 12.63 12.65 84,731 -0.29(-2.23%)
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.