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

Farmers Natl Banc Cp (NQ: FMNB )

12.70 -0.02 (-0.16%)
Streaming Delayed Price Updated: 12:12 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 (%)
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%)
May 01, 2020 10.22 10.38 9.941 10.25 82,076 -0.29(-2.74%)
Apr 30, 2020 10.60 10.72 10.26 10.54 71,146 -0.51(-4.62%)
Apr 29, 2020 11.05 11.26 10.37 11.05 168,239 +0.76(+7.36%)
Apr 28, 2020 10.26 10.45 10.09 10.29 73,062 +0.30(+2.98%)
Apr 27, 2020 9.482 10.09 9.482 9.992 65,312 +0.58(+6.14%)
Apr 24, 2020 9.423 9.508 9.253 9.414 84,546 -0.03(-0.27%)
Apr 23, 2020 9.431 9.712 9.304 9.440 72,991 +0.05(+0.54%)
Apr 22, 2020 9.678 9.882 9.321 9.389 49,754 -0.07(-0.72%)
Apr 21, 2020 9.321 9.576 9.163 9.457 74,895 -0.22(-2.28%)
Apr 20, 2020 9.406 9.839 9.406 9.678 73,347 +0.05(+0.53%)
Apr 17, 2020 9.389 9.746 9.389 9.627 92,189 +0.55(+6.09%)
Apr 16, 2020 9.287 9.346 8.785 9.074 135,895 -0.27(-2.91%)
Apr 15, 2020 9.525 9.593 9.244 9.346 113,958 -0.57(-5.75%)
Apr 14, 2020 10.33 10.34 9.686 9.916 96,881 -0.23(-2.26%)
Apr 13, 2020 10.77 10.77 10.06 10.15 82,857 -0.75(-6.87%)
Apr 09, 2020 10.35 10.90 10.18 10.89 134,168 +0.88(+8.74%)
Apr 08, 2020 9.712 10.12 9.601 10.02 97,061 +0.39(+4.06%)
Apr 07, 2020 9.780 9.950 9.389 9.627 140,939 +0.11(+1.16%)
Apr 06, 2020 9.304 9.567 9.244 9.516 145,539 +0.53(+5.87%)
Apr 03, 2020 9.542 9.848 8.785 8.989 103,125 -0.65(-6.79%)
Apr 02, 2020 9.627 9.916 9.253 9.644 121,708 -0.01(-0.09%)
Apr 01, 2020 9.669 9.992 9.414 9.652 182,639 -0.24(-2.41%)
Mar 31, 2020 9.856 10.32 9.321 9.890 372,491 +0.07(+0.69%)
Mar 30, 2020 9.661 9.924 9.516 9.822 120,163 +0.08(+0.79%)
Mar 27, 2020 9.958 10.34 9.746 9.746 227,298 -0.49(-4.82%)
Mar 26, 2020 9.771 10.40 9.423 10.24 151,164 +0.65(+6.74%)
Mar 25, 2020 9.754 9.865 9.210 9.593 132,598 -0.03(-0.27%)
Mar 24, 2020 9.550 9.831 9.355 9.618 133,124 +0.38(+4.14%)
Mar 23, 2020 9.856 9.924 8.776 9.236 153,654 -0.60(-6.14%)
Mar 20, 2020 10.43 10.48 9.780 9.839 243,408 -0.61(-5.86%)
Mar 19, 2020 9.865 10.63 9.737 10.45 152,170 +0.57(+5.77%)
Mar 18, 2020 10.84 10.95 9.674 9.882 224,220 -1.37(-12.17%)
Mar 17, 2020 9.729 11.32 9.576 11.25 215,756 +1.69(+17.70%)
Mar 16, 2020 9.567 10.03 9.465 9.559 169,494 -0.94(-8.99%)
Mar 13, 2020 10.32 10.66 9.916 10.50 153,570 +0.60(+6.10%)
Mar 12, 2020 10.26 10.59 9.831 9.899 213,410 -0.99(-9.13%)
Mar 11, 2020 11.26 11.32 10.68 10.89 234,146 -0.53(-4.65%)
Mar 10, 2020 11.40 11.54 11.01 11.43 205,109 -0.01(-0.07%)
Mar 09, 2020 12.05 12.35 11.39 11.43 162,626 -0.93(-7.50%)
Mar 06, 2020 12.17 12.38 12.02 12.36 192,010 -0.15(-1.21%)
Mar 05, 2020 12.61 12.82 12.34 12.51 145,282 -0.29(-2.24%)
Mar 04, 2020 12.90 13.01 12.66 12.80 133,955 +0.05(+0.40%)
Mar 03, 2020 12.93 12.99 12.57 12.75 165,154 -0.24(-1.82%)
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.