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

Farmers Natl Banc Cp (NQ: FMNB )

12.35 -0.04 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 9.541 9.584 9.112 9.275 86,243 -0.35(-3.65%)
Jul 30, 2020 9.095 9.661 9.095 9.627 86,270 +0.39(+4.28%)
Jul 29, 2020 9.430 9.430 9.061 9.232 144,801 +0.27(+2.97%)
Jul 28, 2020 9.044 9.099 8.949 8.966 60,043 -0.08(-0.85%)
Jul 27, 2020 9.121 9.181 8.975 9.044 65,629 -0.17(-1.86%)
Jul 24, 2020 9.301 9.378 9.121 9.215 50,231 -0.04(-0.46%)
Jul 23, 2020 9.267 9.387 9.177 9.258 59,524 -0.01(-0.09%)
Jul 22, 2020 9.447 9.447 9.202 9.267 41,449 -0.21(-2.26%)
Jul 21, 2020 9.267 9.516 9.267 9.481 64,316 +0.33(+3.56%)
Jul 20, 2020 9.267 9.310 9.090 9.155 41,797 -0.18(-1.93%)
Jul 17, 2020 9.370 9.516 9.301 9.335 58,622 -0.09(-1.00%)
Jul 16, 2020 9.481 9.593 9.335 9.430 63,379 -0.12(-1.26%)
Jul 15, 2020 9.361 9.726 9.344 9.550 109,270 +0.41(+4.51%)
Jul 14, 2020 9.250 9.327 9.018 9.138 60,922 -0.09(-1.02%)
Jul 13, 2020 9.250 9.404 9.009 9.232 85,490 +0.11(+1.22%)
Jul 10, 2020 8.881 9.155 8.881 9.121 91,255 +0.24(+2.71%)
Jul 09, 2020 9.318 9.318 8.795 8.881 76,788 -0.39(-4.17%)
Jul 08, 2020 9.310 9.447 9.112 9.267 70,173 -0.05(-0.55%)
Jul 07, 2020 9.516 9.559 9.310 9.318 59,793 -0.33(-3.38%)
Jul 06, 2020 10.06 10.12 9.593 9.644 65,457 -0.19(-1.92%)
Jul 02, 2020 10.06 10.31 9.782 9.833 70,626 +0.04(+0.44%)
Jul 01, 2020 10.16 10.18 9.782 9.790 87,668 -0.39(-3.79%)
Jun 30, 2020 10.03 10.21 9.816 10.18 188,608 +0.07(+0.68%)
Jun 29, 2020 10.02 10.33 9.833 10.11 103,795 +0.27(+2.70%)
Jun 26, 2020 9.885 10.11 9.559 9.842 270,501 +0.02(+0.17%)
Jun 25, 2020 9.670 10.02 9.533 9.825 105,775 +0.04(+0.44%)
Jun 24, 2020 9.979 9.979 9.764 9.782 67,289 -0.37(-3.64%)
Jun 23, 2020 10.32 10.43 10.12 10.15 78,979 -0.15(-1.50%)
Jun 22, 2020 10.06 10.32 9.953 10.30 68,416 +0.09(+0.84%)
Jun 19, 2020 10.07 10.34 9.867 10.22 198,942 +0.22(+2.23%)
Jun 18, 2020 9.867 10.19 9.825 9.996 43,114 -0.02(-0.17%)
Jun 17, 2020 10.70 10.70 9.988 10.01 56,730 -0.30(-2.91%)
Jun 16, 2020 10.30 10.46 10.02 10.31 166,501 +0.40(+4.07%)
Jun 15, 2020 9.653 9.962 9.481 9.910 102,195 +0.03(+0.26%)
Jun 12, 2020 10.19 10.19 9.524 9.885 88,807 +0.13(+1.32%)
Jun 11, 2020 10.15 10.23 9.696 9.756 76,588 -0.79(-7.49%)
Jun 10, 2020 11.13 11.13 10.52 10.55 53,680 -0.68(-6.06%)
Jun 09, 2020 11.26 11.42 10.97 11.23 57,041 -0.02(-0.15%)
Jun 08, 2020 11.48 11.49 11.15 11.24 49,961 +0.03(+0.30%)
Jun 05, 2020 11.03 11.36 10.77 11.21 124,761 +0.81(+7.77%)
Jun 04, 2020 10.15 10.43 9.814 10.40 61,227 +0.20(+2.00%)
Jun 03, 2020 10.20 10.35 10.15 10.20 116,430 +0.25(+2.48%)
Jun 02, 2020 10.06 10.17 9.890 9.950 45,182 +0.02(+0.17%)
Jun 01, 2020 10.10 10.17 9.924 9.933 219,678 -0.06(-0.60%)
May 29, 2020 10.00 10.13 9.720 9.992 114,766 -0.18(-1.76%)
May 28, 2020 10.91 11.00 10.15 10.17 87,721 -0.63(-5.83%)
May 27, 2020 10.19 10.92 10.11 10.80 85,270 +0.94(+9.48%)
May 26, 2020 9.737 9.984 9.627 9.865 96,317 +0.48(+5.17%)
May 22, 2020 9.465 9.465 9.159 9.380 53,973 -0.05(-0.54%)
May 21, 2020 9.457 9.601 9.176 9.431 65,461 -0.03(-0.27%)
May 20, 2020 9.074 9.491 9.074 9.457 73,182 +0.54(+6.11%)
May 19, 2020 9.338 9.338 8.887 8.912 80,900 -0.49(-5.24%)
May 18, 2020 9.287 9.457 9.159 9.406 98,148 +0.56(+6.35%)
May 15, 2020 8.776 8.870 8.615 8.844 70,317 +0.10(+1.17%)
May 14, 2020 8.844 8.878 8.351 8.742 85,572 -0.11(-1.25%)
May 13, 2020 8.946 9.134 8.538 8.853 98,467 -0.21(-2.35%)
May 12, 2020 9.406 9.406 8.997 9.066 135,529 -0.35(-3.75%)
May 11, 2020 9.457 9.457 9.057 9.418 82,747 -0.13(-1.38%)
May 08, 2020 9.542 9.597 9.448 9.550 89,014 +0.24(+2.56%)
May 07, 2020 9.261 9.380 9.159 9.312 155,383 +0.16(+1.77%)
May 06, 2020 9.533 9.647 9.057 9.151 84,707 -0.37(-3.93%)
May 05, 2020 10.20 10.48 9.474 9.525 138,806 -0.68(-6.67%)
May 04, 2020 9.618 10.26 9.321 10.21 80,051 -0.04(-0.41%)
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.