Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmers Natl Banc Cp (NQ: FMNB )

12.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.210 9.450 9.210 9.330 76,791 +0.04(+0.46%)
Sep 29, 2020 9.501 9.586 9.091 9.287 71,941 -0.24(-2.51%)
Sep 28, 2020 9.151 9.603 9.101 9.526 122,998 +0.56(+6.29%)
Sep 25, 2020 8.783 8.980 8.783 8.963 68,820 +0.09(+0.96%)
Sep 24, 2020 8.834 9.039 8.736 8.877 72,751 +0.21(+2.36%)
Sep 23, 2020 8.980 9.108 8.587 8.672 91,339 -0.26(-2.96%)
Sep 22, 2020 9.099 9.270 8.732 8.937 145,899 -0.14(-1.51%)
Sep 21, 2020 9.484 9.603 8.997 9.074 89,006 -0.62(-6.43%)
Sep 18, 2020 9.774 9.774 9.475 9.697 182,586 +0.04(+0.44%)
Sep 17, 2020 9.629 9.732 9.509 9.655 28,447 -0.07(-0.70%)
Sep 16, 2020 9.714 9.894 9.689 9.723 50,774 +0.01(+0.09%)
Sep 15, 2020 9.825 9.825 9.650 9.714 41,605 -0.11(-1.13%)
Sep 14, 2020 9.552 9.834 9.441 9.825 93,662 +0.34(+3.60%)
Sep 11, 2020 9.450 9.509 9.347 9.484 56,063 +0.04(+0.41%)
Sep 10, 2020 9.706 9.706 9.424 9.445 66,941 -0.17(-1.73%)
Sep 09, 2020 9.823 9.823 9.578 9.612 82,694 -0.15(-1.56%)
Sep 08, 2020 10.00 10.00 9.697 9.764 68,488 -0.30(-2.94%)
Sep 04, 2020 10.03 10.09 9.912 10.06 67,130 +0.15(+1.54%)
Sep 03, 2020 10.03 10.20 9.849 9.908 54,838 -0.07(-0.68%)
Sep 02, 2020 9.942 10.02 9.832 9.976 37,825 +0.03(+0.34%)
Sep 01, 2020 9.857 9.976 9.730 9.942 40,945 +0.08(+0.77%)
Aug 31, 2020 10.00 10.01 9.832 9.866 177,813 -0.14(-1.35%)
Aug 28, 2020 10.23 10.26 9.925 10.00 30,728 -0.12(-1.17%)
Aug 27, 2020 10.10 10.24 10.08 10.12 34,521 +0.10(+1.01%)
Aug 26, 2020 10.30 10.31 10.02 10.02 51,860 -0.31(-3.03%)
Aug 25, 2020 10.50 10.50 10.25 10.33 44,564 -0.04(-0.41%)
Aug 24, 2020 10.33 10.42 10.14 10.37 32,248 +0.14(+1.32%)
Aug 21, 2020 10.14 10.26 9.984 10.24 164,397 +0.09(+0.92%)
Aug 20, 2020 10.12 10.22 10.09 10.14 61,354 -0.14(-1.40%)
Aug 19, 2020 10.20 10.47 10.16 10.29 39,922 +0.14(+1.33%)
Aug 18, 2020 10.30 10.36 10.14 10.15 52,990 -0.19(-1.80%)
Aug 17, 2020 10.31 10.38 10.19 10.34 46,474 -0.07(-0.65%)
Aug 14, 2020 10.23 10.47 10.19 10.41 25,055 +0.06(+0.57%)
Aug 13, 2020 10.24 10.38 10.15 10.35 52,379 +0.01(+0.08%)
Aug 12, 2020 10.59 10.61 10.16 10.34 43,287 -0.13(-1.21%)
Aug 11, 2020 10.47 10.65 10.36 10.47 62,683 +0.24(+2.32%)
Aug 10, 2020 10.00 10.31 10.00 10.23 59,429 +0.21(+2.11%)
Aug 07, 2020 9.383 10.02 9.383 10.02 74,812 +0.59(+6.28%)
Aug 06, 2020 9.485 9.519 9.367 9.426 122,302 -0.04(-0.45%)
Aug 05, 2020 9.468 9.519 9.299 9.468 114,554 +0.09(+0.99%)
Aug 04, 2020 9.383 9.409 9.163 9.375 48,027 -0.07(-0.72%)
Aug 03, 2020 9.214 9.502 9.206 9.443 89,813 +0.30(+3.24%)
Jul 31, 2020 9.409 9.451 8.986 9.147 87,458 -0.35(-3.65%)
Jul 30, 2020 8.969 9.527 8.969 9.493 87,485 +0.39(+4.28%)
Jul 29, 2020 9.299 9.299 8.935 9.104 146,841 +0.26(+2.97%)
Jul 28, 2020 8.918 8.973 8.825 8.842 60,888 -0.08(-0.85%)
Jul 27, 2020 8.994 9.053 8.850 8.918 66,553 -0.17(-1.86%)
Jul 24, 2020 9.172 9.248 8.994 9.087 50,938 -0.04(-0.46%)
Jul 23, 2020 9.138 9.257 9.049 9.130 60,362 -0.01(-0.09%)
Jul 22, 2020 9.316 9.316 9.074 9.138 42,033 -0.21(-2.26%)
Jul 21, 2020 9.138 9.383 9.138 9.350 65,222 +0.32(+3.56%)
Jul 20, 2020 9.138 9.180 8.964 9.028 42,386 -0.18(-1.93%)
Jul 17, 2020 9.240 9.383 9.172 9.206 59,448 -0.09(-1.00%)
Jul 16, 2020 9.350 9.460 9.206 9.299 64,272 -0.12(-1.26%)
Jul 15, 2020 9.231 9.591 9.214 9.417 110,809 +0.41(+4.51%)
Jul 14, 2020 9.121 9.197 8.893 9.011 61,781 -0.09(-1.02%)
Jul 13, 2020 9.121 9.273 8.884 9.104 86,694 +0.11(+1.22%)
Jul 10, 2020 8.757 9.028 8.757 8.994 92,540 +0.24(+2.71%)
Jul 09, 2020 9.189 9.189 8.673 8.757 77,869 -0.38(-4.17%)
Jul 08, 2020 9.180 9.316 8.986 9.138 71,161 -0.05(-0.55%)
Jul 07, 2020 9.383 9.426 9.180 9.189 60,635 -0.32(-3.38%)
Jul 06, 2020 9.916 9.976 9.460 9.510 66,379 -0.19(-1.92%)
Jul 02, 2020 9.916 10.17 9.646 9.697 71,621 +0.04(+0.44%)
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.