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

Farmers Natl Banc Cp (NQ: FMNB )

12.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 9.340 9.583 9.340 9.461 75,725 +0.04(+0.46%)
Sep 29, 2020 9.635 9.721 9.219 9.418 70,942 -0.24(-2.51%)
Sep 28, 2020 9.279 9.739 9.229 9.661 121,290 +0.57(+6.29%)
Sep 25, 2020 8.907 9.106 8.907 9.089 67,865 +0.09(+0.96%)
Sep 24, 2020 8.959 9.167 8.859 9.002 71,740 +0.21(+2.36%)
Sep 23, 2020 9.106 9.236 8.708 8.794 90,071 -0.27(-2.96%)
Sep 22, 2020 9.227 9.401 8.855 9.063 143,872 -0.14(-1.51%)
Sep 21, 2020 9.617 9.739 9.123 9.201 87,769 -0.63(-6.43%)
Sep 18, 2020 9.912 9.912 9.609 9.834 180,050 +0.04(+0.44%)
Sep 17, 2020 9.765 9.869 9.643 9.791 28,052 -0.07(-0.70%)
Sep 16, 2020 9.851 10.03 9.825 9.860 50,069 +0.01(+0.09%)
Sep 15, 2020 9.964 9.964 9.786 9.851 41,027 -0.11(-1.13%)
Sep 14, 2020 9.687 9.973 9.574 9.964 92,361 +0.35(+3.60%)
Sep 11, 2020 9.583 9.643 9.479 9.617 55,284 +0.04(+0.41%)
Sep 10, 2020 9.843 9.843 9.557 9.578 66,011 -0.17(-1.73%)
Sep 09, 2020 9.962 9.962 9.713 9.747 81,545 -0.15(-1.56%)
Sep 08, 2020 10.14 10.14 9.833 9.902 67,536 -0.30(-2.94%)
Sep 04, 2020 10.17 10.24 10.05 10.20 66,197 +0.15(+1.54%)
Sep 03, 2020 10.17 10.35 9.988 10.05 54,077 -0.07(-0.68%)
Sep 02, 2020 10.08 10.16 9.970 10.12 37,300 +0.03(+0.34%)
Sep 01, 2020 9.996 10.12 9.867 10.08 40,377 +0.08(+0.77%)
Aug 31, 2020 10.14 10.15 9.970 10.00 175,343 -0.14(-1.35%)
Aug 28, 2020 10.37 10.40 10.06 10.14 30,301 -0.12(-1.17%)
Aug 27, 2020 10.24 10.38 10.22 10.26 34,041 +0.10(+1.01%)
Aug 26, 2020 10.44 10.45 10.16 10.16 51,140 -0.32(-3.03%)
Aug 25, 2020 10.65 10.65 10.40 10.48 43,945 -0.04(-0.41%)
Aug 24, 2020 10.48 10.57 10.28 10.52 31,800 +0.14(+1.32%)
Aug 21, 2020 10.28 10.41 10.12 10.38 162,114 +0.09(+0.92%)
Aug 20, 2020 10.26 10.37 10.23 10.29 60,502 -0.15(-1.40%)
Aug 19, 2020 10.35 10.61 10.30 10.43 39,367 +0.14(+1.33%)
Aug 18, 2020 10.44 10.50 10.28 10.30 52,254 -0.19(-1.80%)
Aug 17, 2020 10.45 10.53 10.33 10.49 45,829 -0.07(-0.65%)
Aug 14, 2020 10.37 10.61 10.33 10.55 24,707 +0.06(+0.57%)
Aug 13, 2020 10.38 10.53 10.30 10.49 51,651 +0.01(+0.08%)
Aug 12, 2020 10.74 10.76 10.30 10.49 42,685 -0.13(-1.21%)
Aug 11, 2020 10.61 10.80 10.50 10.61 61,813 +0.24(+2.32%)
Aug 10, 2020 10.14 10.46 10.14 10.37 58,603 +0.21(+2.11%)
Aug 07, 2020 9.516 10.16 9.516 10.16 73,773 +0.60(+6.28%)
Aug 06, 2020 9.619 9.653 9.498 9.559 120,603 -0.04(-0.45%)
Aug 05, 2020 9.601 9.653 9.430 9.601 112,963 +0.09(+0.99%)
Aug 04, 2020 9.516 9.541 9.293 9.507 47,360 -0.07(-0.72%)
Aug 03, 2020 9.344 9.636 9.335 9.576 88,566 +0.30(+3.24%)
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%)
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.