Skip to main content

Farmers Natl Banc Cp (NQ: FMNB )

13.34 +0.19 (+1.44%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.86 12.40 11.83 12.34 222,952 +0.50(+4.22%)
Jun 27, 2019 11.49 11.84 11.40 11.84 77,421 +0.28(+2.45%)
Jun 26, 2019 11.73 11.73 11.53 11.56 44,632 -0.05(-0.43%)
Jun 25, 2019 11.52 11.66 11.45 11.61 22,513 +0.03(+0.29%)
Jun 24, 2019 11.47 11.72 11.47 11.57 22,861 +0.07(+0.58%)
Jun 21, 2019 11.63 11.82 11.42 11.51 97,834 -0.23(-1.98%)
Jun 20, 2019 11.77 11.81 11.64 11.74 22,142 -0.01(-0.07%)
Jun 19, 2019 11.72 11.82 11.68 11.75 12,571 -0.06(-0.49%)
Jun 18, 2019 11.80 11.81 11.57 11.81 12,285 +0.20(+1.72%)
Jun 17, 2019 11.66 11.77 11.56 11.61 15,651 -0.11(-0.92%)
Jun 14, 2019 11.73 11.80 11.60 11.71 26,561 +0.04(+0.36%)
Jun 13, 2019 11.77 11.81 11.65 11.67 18,346 -0.02(-0.14%)
Jun 12, 2019 11.68 11.74 11.57 11.69 9,032 +0.08(+0.71%)
Jun 11, 2019 11.57 11.61 11.50 11.61 26,712 +0.07(+0.57%)
Jun 10, 2019 11.41 11.74 11.41 11.54 21,790 +0.03(+0.29%)
Jun 07, 2019 11.49 11.65 11.31 11.51 23,708 -0.01(-0.07%)
Jun 06, 2019 11.50 11.52 11.31 11.52 42,828 -0.04(-0.36%)
Jun 05, 2019 11.67 11.71 11.47 11.56 22,488 -0.16(-1.34%)
Jun 04, 2019 11.63 11.71 11.51 11.71 22,419 +0.26(+2.24%)
Jun 03, 2019 11.16 11.47 11.13 11.46 79,152 +0.34(+3.05%)
May 31, 2019 11.28 11.28 11.11 11.12 46,690 -0.24(-2.11%)
May 30, 2019 11.60 11.62 11.27 11.36 57,511 -0.24(-2.07%)
May 29, 2019 11.71 11.80 11.56 11.60 54,151 -0.19(-1.61%)
May 28, 2019 11.89 11.90 11.75 11.79 27,045 -0.13(-1.11%)
May 24, 2019 11.76 11.95 11.71 11.92 24,917 +0.21(+1.84%)
May 23, 2019 11.81 11.91 11.67 11.71 29,032 -0.27(-2.28%)
May 22, 2019 11.99 12.04 11.89 11.98 27,496 -0.07(-0.62%)
May 21, 2019 11.91 12.05 11.89 12.05 19,862 +0.15(+1.25%)
May 20, 2019 11.84 12.07 11.84 11.90 13,926 +0.06(+0.49%)
May 17, 2019 12.03 12.12 11.84 11.85 49,593 -0.26(-2.18%)
May 16, 2019 11.98 12.16 11.98 12.11 16,981 +0.08(+0.69%)
May 15, 2019 11.87 12.09 11.87 12.03 22,488 -0.07(-0.55%)
May 14, 2019 11.93 12.12 11.90 12.09 32,938 +0.17(+1.39%)
May 13, 2019 11.98 12.06 11.85 11.93 48,669 -0.26(-2.10%)
May 10, 2019 12.04 12.19 11.96 12.19 26,974 +0.08(+0.68%)
May 09, 2019 12.14 12.19 12.07 12.10 22,145 -0.02(-0.14%)
May 08, 2019 12.12 12.21 12.08 12.12 22,746 +0.02(+0.14%)
May 07, 2019 12.29 12.29 12.00 12.10 37,734 -0.22(-1.81%)
May 06, 2019 12.05 12.40 12.05 12.33 31,816 +0.11(+0.88%)
May 03, 2019 12.24 12.36 12.13 12.22 49,109 +0.06(+0.48%)
May 02, 2019 12.00 12.24 11.98 12.16 30,272 +0.19(+1.59%)
May 01, 2019 11.90 12.11 11.88 11.97 63,421 +0.07(+0.63%)
Apr 30, 2019 12.18 12.18 11.81 11.90 59,103 -0.29(-2.37%)
Apr 29, 2019 12.09 12.30 12.00 12.19 51,787 +0.15(+1.24%)
Apr 26, 2019 11.85 12.05 11.76 12.04 56,367 +0.18(+1.53%)
Apr 25, 2019 11.79 11.93 11.72 11.86 32,056 -0.01(-0.07%)
Apr 24, 2019 11.69 11.92 11.55 11.86 47,776 +0.24(+2.06%)
Apr 23, 2019 11.49 11.81 11.35 11.62 68,949 +0.17(+1.44%)
Apr 22, 2019 11.44 11.47 11.32 11.46 18,797 +0.01(+0.07%)
Apr 18, 2019 11.41 11.57 11.39 11.45 27,578 -0.01(-0.07%)
Apr 17, 2019 11.63 11.63 11.40 11.46 63,554 -0.17(-1.49%)
Apr 16, 2019 11.62 11.81 11.49 11.63 23,521 +0.04(+0.36%)
Apr 15, 2019 11.71 11.74 11.47 11.59 19,900 -0.18(-1.55%)
Apr 12, 2019 11.61 11.77 11.51 11.77 28,546 +0.24(+2.08%)
Apr 11, 2019 11.61 11.62 11.52 11.53 19,225 -0.12(-0.99%)
Apr 10, 2019 11.48 11.66 11.48 11.65 17,454 +0.18(+1.59%)
Apr 09, 2019 11.57 11.72 11.47 11.47 11,459 -0.12(-1.03%)
Apr 08, 2019 11.58 11.66 11.44 11.59 19,508 -0.03(-0.25%)
Apr 05, 2019 11.57 11.63 11.28 11.62 40,642 +0.02(+0.14%)
Apr 04, 2019 11.61 11.70 11.43 11.60 28,282 +0.00(+0.00%)
Apr 03, 2019 11.65 11.73 11.47 11.60 26,628 -0.06(-0.50%)
Apr 02, 2019 11.65 11.72 11.58 11.66 41,145 -0.05(-0.42%)
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.