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 (%)
Nov 30, 2020 11.15 11.15 10.67 10.69 114,113 -0.42(-3.76%)
Nov 27, 2020 11.35 11.38 11.07 11.11 26,037 -0.32(-2.76%)
Nov 25, 2020 11.37 11.43 11.16 11.42 39,056 -0.08(-0.67%)
Nov 24, 2020 11.14 11.62 11.13 11.50 81,236 +0.58(+5.31%)
Nov 23, 2020 10.92 11.14 10.91 10.92 62,381 -0.06(-0.54%)
Nov 20, 2020 10.73 10.98 10.57 10.98 54,187 +0.09(+0.86%)
Nov 19, 2020 10.91 11.13 10.67 10.89 51,239 -0.03(-0.31%)
Nov 18, 2020 11.25 11.32 10.92 10.92 36,702 -0.27(-2.44%)
Nov 17, 2020 11.25 11.30 11.05 11.19 38,315 -0.09(-0.83%)
Nov 16, 2020 11.05 11.29 10.91 11.29 103,892 +0.54(+5.00%)
Nov 13, 2020 10.68 10.82 10.63 10.75 29,673 +0.20(+1.94%)
Nov 12, 2020 10.70 10.70 10.44 10.55 47,021 -0.34(-3.13%)
Nov 11, 2020 10.98 11.26 10.74 10.89 64,479 -0.28(-2.52%)
Nov 10, 2020 10.61 11.22 10.58 11.17 98,416 +0.78(+7.55%)
Nov 09, 2020 10.41 10.96 10.22 10.38 120,553 +0.88(+9.24%)
Nov 06, 2020 10.02 10.02 9.472 9.507 43,396 -0.37(-3.71%)
Nov 05, 2020 9.532 9.992 9.532 9.873 25,297 +0.41(+4.32%)
Nov 04, 2020 9.754 9.788 9.451 9.464 60,633 -0.73(-7.19%)
Nov 03, 2020 10.26 10.27 9.924 10.20 81,801 +0.15(+1.53%)
Nov 02, 2020 10.02 10.31 9.950 10.04 64,789 +0.11(+1.12%)
Oct 30, 2020 9.865 9.984 9.831 9.933 46,797 +0.03(+0.34%)
Oct 29, 2020 9.379 9.916 9.379 9.899 46,603 +0.43(+4.50%)
Oct 28, 2020 9.720 10.05 9.438 9.472 74,133 -0.34(-3.48%)
Oct 27, 2020 10.08 10.09 9.813 9.813 74,405 -0.34(-3.36%)
Oct 26, 2020 10.33 10.37 10.06 10.15 39,913 -0.26(-2.54%)
Oct 23, 2020 10.43 10.51 10.38 10.42 35,655 +0.09(+0.91%)
Oct 22, 2020 9.984 10.37 9.984 10.32 51,804 +0.27(+2.71%)
Oct 21, 2020 9.950 10.06 9.950 10.05 12,034 +0.09(+0.94%)
Oct 20, 2020 9.899 10.11 9.899 9.958 25,656 +0.15(+1.57%)
Oct 19, 2020 9.796 9.933 9.754 9.805 17,263 -0.03(-0.26%)
Oct 16, 2020 9.745 9.950 9.686 9.831 38,822 -0.06(-0.60%)
Oct 15, 2020 9.609 9.941 9.549 9.890 32,087 +0.21(+2.20%)
Oct 14, 2020 9.856 9.856 9.677 9.677 20,565 -0.17(-1.73%)
Oct 13, 2020 10.09 10.09 9.822 9.848 48,512 -0.34(-3.35%)
Oct 12, 2020 9.984 10.23 9.950 10.19 30,148 +0.20(+2.05%)
Oct 09, 2020 10.09 10.09 9.916 9.984 24,747 -0.01(-0.09%)
Oct 08, 2020 10.10 10.13 9.865 9.992 68,870 -0.05(-0.51%)
Oct 07, 2020 9.975 10.10 9.890 10.04 68,855 +0.14(+1.46%)
Oct 06, 2020 9.950 10.23 9.831 9.899 74,612 +0.00(+0.00%)
Oct 05, 2020 9.728 9.916 9.302 9.899 91,605 +0.16(+1.66%)
Oct 02, 2020 9.349 9.771 8.992 9.737 127,609 +0.30(+3.21%)
Oct 01, 2020 9.336 9.464 9.276 9.434 56,658 +0.12(+1.33%)
Sep 30, 2020 9.191 9.430 9.191 9.310 76,952 +0.04(+0.46%)
Sep 29, 2020 9.481 9.566 9.072 9.268 72,092 -0.24(-2.51%)
Sep 28, 2020 9.131 9.583 9.082 9.507 123,256 +0.56(+6.29%)
Sep 25, 2020 8.765 8.961 8.765 8.944 68,965 +0.09(+0.96%)
Sep 24, 2020 8.816 9.021 8.718 8.859 72,903 +0.20(+2.36%)
Sep 23, 2020 8.961 9.089 8.569 8.654 91,531 -0.26(-2.96%)
Sep 22, 2020 9.080 9.251 8.714 8.918 146,205 -0.14(-1.51%)
Sep 21, 2020 9.464 9.583 8.978 9.055 89,192 -0.62(-6.43%)
Sep 18, 2020 9.754 9.754 9.455 9.677 182,969 +0.04(+0.44%)
Sep 17, 2020 9.609 9.711 9.489 9.634 28,506 -0.07(-0.70%)
Sep 16, 2020 9.694 9.873 9.669 9.703 50,880 +0.01(+0.09%)
Sep 15, 2020 9.805 9.805 9.630 9.694 41,692 -0.11(-1.13%)
Sep 14, 2020 9.532 9.813 9.421 9.805 93,858 +0.34(+3.60%)
Sep 11, 2020 9.430 9.489 9.327 9.464 56,180 +0.04(+0.41%)
Sep 10, 2020 9.686 9.686 9.404 9.426 67,081 -0.17(-1.73%)
Sep 09, 2020 9.803 9.803 9.558 9.592 82,867 -0.15(-1.56%)
Sep 08, 2020 9.980 9.980 9.676 9.744 68,631 -0.30(-2.94%)
Sep 04, 2020 10.01 10.07 9.892 10.04 67,270 +0.15(+1.54%)
Sep 03, 2020 10.01 10.18 9.828 9.887 54,953 -0.07(-0.68%)
Sep 02, 2020 9.921 9.997 9.811 9.955 37,905 +0.03(+0.34%)
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.