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

Farmers Natl Banc Cp (NQ: FMNB )

12.59 +0.13 (+1.04%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 9, 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 9.521 9.564 9.093 9.256 86,424 -0.35(-3.65%)
Jul 30, 2020 9.076 9.641 9.076 9.607 86,451 +0.39(+4.28%)
Jul 29, 2020 9.410 9.410 9.042 9.213 145,105 +0.27(+2.97%)
Jul 28, 2020 9.025 9.080 8.931 8.948 60,168 -0.08(-0.85%)
Jul 27, 2020 9.102 9.162 8.956 9.025 65,766 -0.17(-1.86%)
Jul 24, 2020 9.282 9.359 9.102 9.196 50,336 -0.04(-0.46%)
Jul 23, 2020 9.247 9.367 9.157 9.239 59,649 -0.01(-0.09%)
Jul 22, 2020 9.427 9.427 9.182 9.247 41,536 -0.21(-2.26%)
Jul 21, 2020 9.247 9.496 9.247 9.461 64,451 +0.33(+3.56%)
Jul 20, 2020 9.247 9.290 9.071 9.136 41,885 -0.18(-1.93%)
Jul 17, 2020 9.350 9.496 9.282 9.316 58,745 -0.09(-1.00%)
Jul 16, 2020 9.461 9.573 9.316 9.410 63,512 -0.12(-1.26%)
Jul 15, 2020 9.342 9.705 9.324 9.530 109,499 +0.41(+4.51%)
Jul 14, 2020 9.230 9.307 8.999 9.119 61,050 -0.09(-1.02%)
Jul 13, 2020 9.230 9.384 8.991 9.213 85,670 +0.11(+1.22%)
Jul 10, 2020 8.862 9.136 8.862 9.102 91,446 +0.24(+2.71%)
Jul 09, 2020 9.299 9.299 8.776 8.862 76,949 -0.39(-4.17%)
Jul 08, 2020 9.290 9.427 9.093 9.247 70,320 -0.05(-0.55%)
Jul 07, 2020 9.496 9.539 9.290 9.299 59,919 -0.33(-3.38%)
Jul 06, 2020 10.04 10.10 9.573 9.624 65,595 -0.19(-1.92%)
Jul 02, 2020 10.04 10.29 9.761 9.812 70,774 +0.04(+0.44%)
Jul 01, 2020 10.14 10.15 9.761 9.770 87,852 -0.39(-3.79%)
Jun 30, 2020 10.01 10.19 9.795 10.15 189,004 +0.07(+0.68%)
Jun 29, 2020 10.00 10.31 9.812 10.09 104,013 +0.27(+2.70%)
Jun 26, 2020 9.864 10.09 9.539 9.821 271,069 +0.02(+0.17%)
Jun 25, 2020 9.650 10.00 9.513 9.804 105,997 +0.04(+0.44%)
Jun 24, 2020 9.958 9.958 9.744 9.761 67,430 -0.37(-3.63%)
Jun 23, 2020 10.30 10.41 10.10 10.13 79,145 -0.15(-1.50%)
Jun 22, 2020 10.04 10.30 9.932 10.28 68,560 +0.09(+0.84%)
Jun 19, 2020 10.05 10.32 9.847 10.20 199,360 +0.22(+2.23%)
Jun 18, 2020 9.847 10.17 9.804 9.975 43,205 -0.02(-0.17%)
Jun 17, 2020 10.68 10.68 9.967 9.992 56,849 -0.30(-2.91%)
Jun 16, 2020 10.28 10.44 10.00 10.29 166,850 +0.40(+4.07%)
Jun 15, 2020 9.633 9.941 9.461 9.890 102,409 +0.03(+0.26%)
Jun 12, 2020 10.17 10.17 9.504 9.864 88,993 +0.13(+1.32%)
Jun 11, 2020 10.13 10.21 9.675 9.735 76,749 -0.79(-7.49%)
Jun 10, 2020 11.11 11.11 10.50 10.52 53,792 -0.68(-6.06%)
Jun 09, 2020 11.24 11.40 10.95 11.20 57,160 -0.02(-0.15%)
Jun 08, 2020 11.46 11.47 11.13 11.22 50,065 +0.03(+0.30%)
Jun 05, 2020 11.01 11.34 10.75 11.19 125,023 +0.81(+7.77%)
Jun 04, 2020 10.13 10.40 9.793 10.38 61,355 +0.20(+2.00%)
Jun 03, 2020 10.18 10.33 10.13 10.18 116,674 +0.25(+2.48%)
Jun 02, 2020 10.04 10.15 9.870 9.929 45,277 +0.02(+0.17%)
Jun 01, 2020 10.08 10.15 9.904 9.912 220,139 -0.06(-0.60%)
May 29, 2020 9.980 10.11 9.700 9.972 115,007 -0.18(-1.76%)
May 28, 2020 10.89 10.98 10.13 10.15 87,905 -0.63(-5.83%)
May 27, 2020 10.17 10.90 10.09 10.78 85,449 +0.93(+9.48%)
May 26, 2020 9.717 9.963 9.607 9.844 96,519 +0.48(+5.17%)
May 22, 2020 9.445 9.445 9.140 9.361 54,086 -0.05(-0.54%)
May 21, 2020 9.437 9.581 9.157 9.411 65,598 -0.03(-0.27%)
May 20, 2020 9.055 9.471 9.055 9.437 73,335 +0.54(+6.11%)
May 19, 2020 9.318 9.318 8.868 8.894 81,070 -0.49(-5.24%)
May 18, 2020 9.267 9.437 9.140 9.386 98,354 +0.56(+6.35%)
May 15, 2020 8.758 8.851 8.597 8.826 70,465 +0.10(+1.17%)
May 14, 2020 8.826 8.860 8.334 8.724 85,752 -0.11(-1.25%)
May 13, 2020 8.928 9.114 8.520 8.834 98,674 -0.21(-2.35%)
May 12, 2020 9.386 9.386 8.979 9.047 135,813 -0.35(-3.75%)
May 11, 2020 9.437 9.437 9.038 9.399 82,920 -0.13(-1.38%)
May 08, 2020 9.522 9.577 9.428 9.530 89,201 +0.24(+2.56%)
May 07, 2020 9.242 9.361 9.140 9.293 155,709 +0.16(+1.77%)
May 06, 2020 9.513 9.627 9.038 9.131 84,884 -0.37(-3.93%)
May 05, 2020 10.18 10.46 9.454 9.505 139,097 -0.68(-6.67%)
May 04, 2020 9.598 10.23 9.302 10.18 80,219 -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.