Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 11.29 11.44 11.18 11.27 97,123 +0.13(+1.14%)
Sep 28, 2023 11.04 11.27 11.04 11.14 52,794 +0.09(+0.79%)
Sep 27, 2023 11.20 11.23 10.99 11.05 72,460 +0.04(+0.35%)
Sep 26, 2023 11.04 11.18 10.97 11.01 48,546 -0.16(-1.40%)
Sep 25, 2023 11.06 11.21 11.05 11.17 57,383 +0.04(+0.35%)
Sep 22, 2023 11.22 11.23 10.97 11.13 59,351 -0.10(-0.87%)
Sep 21, 2023 11.22 11.34 11.12 11.23 53,390 -0.09(-0.78%)
Sep 20, 2023 11.61 11.61 11.30 11.32 29,094 -0.14(-1.19%)
Sep 19, 2023 11.59 11.59 11.40 11.45 51,996 -0.13(-1.10%)
Sep 18, 2023 11.76 11.76 11.55 11.58 45,919 -0.23(-1.98%)
Sep 15, 2023 11.90 11.92 11.76 11.81 135,671 -0.10(-0.82%)
Sep 14, 2023 11.69 11.92 11.69 11.91 52,446 +0.23(+2.00%)
Sep 13, 2023 11.75 11.79 11.65 11.68 41,451 -0.18(-1.48%)
Sep 12, 2023 11.81 11.95 11.73 11.85 26,845 +0.05(+0.45%)
Sep 11, 2023 11.77 11.98 11.73 11.80 45,481 +0.08(+0.71%)
Sep 08, 2023 11.76 11.85 11.62 11.72 29,741 -0.03(-0.25%)
Sep 07, 2023 11.75 12.04 11.66 11.75 125,882 +0.02(+0.17%)
Sep 06, 2023 11.99 12.16 11.69 11.73 54,199 -0.30(-2.48%)
Sep 05, 2023 12.43 12.43 11.92 12.02 73,596 -0.48(-3.84%)
Sep 01, 2023 12.21 12.54 12.20 12.50 44,045 +0.30(+2.44%)
Aug 31, 2023 12.24 12.31 12.18 12.21 93,589 -0.04(-0.31%)
Aug 30, 2023 12.25 12.28 12.10 12.24 46,292 -0.03(-0.23%)
Aug 29, 2023 12.23 12.33 12.16 12.27 40,918 +0.09(+0.71%)
Aug 28, 2023 12.13 12.39 12.11 12.19 54,626 +0.06(+0.48%)
Aug 25, 2023 12.26 12.36 12.01 12.13 42,569 -0.12(-1.02%)
Aug 24, 2023 12.15 12.39 11.92 12.25 55,259 +0.06(+0.47%)
Aug 23, 2023 11.94 12.25 11.92 12.20 53,508 +0.09(+0.71%)
Aug 22, 2023 12.40 12.49 12.02 12.11 50,404 -0.24(-1.95%)
Aug 21, 2023 12.53 12.63 12.34 12.35 32,097 -0.17(-1.38%)
Aug 18, 2023 12.43 12.69 12.43 12.52 49,057 +0.00(+0.00%)
Aug 17, 2023 12.56 12.64 12.48 12.52 42,084 +0.04(+0.31%)
Aug 16, 2023 12.65 12.74 12.46 12.49 56,803 -0.15(-1.22%)
Aug 15, 2023 12.82 12.98 12.64 12.64 42,270 -0.43(-3.31%)
Aug 14, 2023 13.04 13.13 12.99 13.07 40,065 -0.03(-0.22%)
Aug 11, 2023 12.92 13.15 12.92 13.10 60,492 +0.05(+0.37%)
Aug 10, 2023 13.36 13.41 12.99 13.05 71,828 -0.29(-2.16%)
Aug 09, 2023 13.16 13.43 13.16 13.34 56,258 -0.10(-0.72%)
Aug 08, 2023 13.23 13.46 13.01 13.44 63,503 +0.01(+0.07%)
Aug 07, 2023 13.48 13.70 13.23 13.43 99,096 -0.05(-0.36%)
Aug 04, 2023 13.25 13.50 13.23 13.48 54,641 +0.04(+0.29%)
Aug 03, 2023 13.32 13.59 13.31 13.44 84,977 +0.11(+0.79%)
Aug 02, 2023 13.13 13.37 13.06 13.33 61,932 +0.09(+0.65%)
Aug 01, 2023 13.10 13.33 13.03 13.24 83,598 +0.03(+0.22%)
Jul 31, 2023 13.22 13.27 13.07 13.22 64,231 -0.01(-0.07%)
Jul 28, 2023 13.21 13.46 13.21 13.23 88,907 +0.12(+0.95%)
Jul 27, 2023 13.25 13.46 13.04 13.10 78,681 -0.05(-0.37%)
Jul 26, 2023 12.95 13.46 12.95 13.15 101,955 -0.14(-1.08%)
Jul 25, 2023 13.28 13.46 13.23 13.29 74,468 -0.01(-0.07%)
Jul 24, 2023 13.02 13.39 13.02 13.30 47,201 +0.21(+1.61%)
Jul 21, 2023 13.20 13.24 12.88 13.09 73,289 -0.03(-0.22%)
Jul 20, 2023 13.05 13.12 12.92 13.12 68,821 +0.06(+0.44%)
Jul 19, 2023 12.84 13.16 12.82 13.06 95,763 +0.25(+1.95%)
Jul 18, 2023 12.37 12.84 12.25 12.81 89,576 +0.44(+3.57%)
Jul 17, 2023 12.24 12.53 12.24 12.37 61,974 +0.13(+1.10%)
Jul 14, 2023 12.34 12.37 12.05 12.24 44,925 -0.02(-0.16%)
Jul 13, 2023 12.17 12.31 12.15 12.25 44,742 +0.11(+0.87%)
Jul 12, 2023 12.06 12.34 12.06 12.15 110,834 +0.23(+1.94%)
Jul 11, 2023 11.85 11.96 11.73 11.92 49,968 +0.12(+0.98%)
Jul 10, 2023 11.75 11.97 11.66 11.80 53,774 -0.02(-0.16%)
Jul 07, 2023 11.81 12.02 11.81 11.82 146,334 +0.05(+0.41%)
Jul 06, 2023 11.87 11.87 11.59 11.77 106,554 -0.13(-1.13%)
Jul 05, 2023 11.98 12.14 11.84 11.91 97,187 -0.15(-1.28%)
Jul 03, 2023 11.88 12.25 11.87 12.06 70,981 +0.17(+1.46%)
Jun 30, 2023 12.07 12.11 11.88 11.89 131,725 -0.04(-0.32%)
Jun 29, 2023 11.91 12.09 11.90 11.93 52,597 +0.09(+0.73%)
Jun 28, 2023 11.88 11.96 11.78 11.84 92,232 -0.01(-0.08%)
Jun 27, 2023 11.80 12.00 11.66 11.85 94,216 +0.07(+0.57%)
Jun 26, 2023 11.91 12.02 11.78 11.78 70,958 -0.12(-0.97%)
Jun 23, 2023 11.79 12.02 11.68 11.90 408,271 -0.03(-0.24%)
Jun 22, 2023 12.09 12.13 11.89 11.93 81,645 -0.26(-2.13%)
Jun 21, 2023 12.27 12.35 12.17 12.19 84,127 -0.12(-0.94%)
Jun 20, 2023 12.73 12.73 12.17 12.30 106,932 -0.47(-3.69%)
Jun 16, 2023 12.38 12.79 11.97 12.77 454,718 +0.51(+4.15%)
Jun 15, 2023 12.18 12.35 12.18 12.26 88,805 +1.51(+14.03%)
May 08, 2023 10.84 10.91 10.58 10.76 125,458 -0.04(-0.35%)
May 05, 2023 10.73 10.87 10.61 10.79 117,813 +0.30(+2.89%)
May 04, 2023 10.60 10.61 10.24 10.49 164,729 -0.39(-3.57%)
May 03, 2023 10.92 11.14 10.80 10.88 183,054 -0.08(-0.69%)
May 02, 2023 11.28 11.28 10.71 10.95 161,077 -0.26(-2.28%)
May 01, 2023 11.12 11.47 11.08 11.21 179,882 +0.14(+1.28%)
Apr 28, 2023 10.68 11.12 10.67 11.07 191,015 +0.36(+3.36%)
Apr 27, 2023 10.55 10.75 10.54 10.71 98,339 +0.17(+1.62%)
Apr 26, 2023 10.49 10.67 10.42 10.54 93,570 +0.18(+1.74%)
Apr 25, 2023 10.69 10.73 10.30 10.36 89,610 -0.41(-3.78%)
Apr 24, 2023 10.68 10.94 10.68 10.76 107,048 +0.08(+0.71%)
Apr 21, 2023 10.75 10.75 10.58 10.69 87,196 -0.09(-0.88%)
Apr 20, 2023 10.78 10.86 10.70 10.78 80,239 -0.11(-1.04%)
Apr 19, 2023 10.68 10.94 10.56 10.90 154,424 +0.27(+2.49%)
Apr 18, 2023 10.97 10.98 10.50 10.63 189,784 -0.30(-2.77%)
Apr 17, 2023 10.94 10.98 10.73 10.94 210,440 +0.09(+0.87%)
Apr 14, 2023 11.24 11.24 10.81 10.84 157,162 -0.31(-2.80%)
Apr 13, 2023 11.28 11.32 11.10 11.15 150,586 -0.11(-1.01%)
Apr 12, 2023 11.56 11.56 11.24 11.27 91,528 -0.26(-2.30%)
Apr 11, 2023 11.45 11.62 11.45 11.53 105,595 +0.10(+0.91%)
Apr 10, 2023 11.24 11.49 11.22 11.43 139,485 +0.19(+1.68%)
Apr 06, 2023 11.25 11.40 11.19 11.24 115,548 -0.06(-0.50%)
Apr 05, 2023 11.43 11.46 11.23 11.29 124,174 -0.21(-1.81%)
Apr 04, 2023 11.82 11.83 11.33 11.50 159,490 -0.30(-2.57%)
Apr 03, 2023 11.92 12.12 11.75 11.81 193,603 -0.16(-1.35%)
Mar 31, 2023 11.92 12.02 11.69 11.97 308,966 +0.26(+2.18%)
Mar 30, 2023 11.96 11.98 11.59 11.71 87,248 -0.20(-1.67%)
Mar 29, 2023 12.04 12.04 11.75 11.91 107,661 +0.03(+0.24%)
Mar 28, 2023 12.28 12.28 11.83 11.88 108,716 -0.44(-3.61%)
Mar 27, 2023 12.33 12.40 12.25 12.33 174,278 +0.26(+2.12%)
Mar 24, 2023 11.81 12.25 11.76 12.07 185,662 +0.24(+2.00%)
Mar 23, 2023 12.18 12.18 11.71 11.83 137,239 -0.30(-2.50%)
Mar 22, 2023 12.75 12.83 12.12 12.14 236,211 -0.65(-5.11%)
Mar 21, 2023 12.39 12.85 12.39 12.79 338,793 +0.63(+5.22%)
Mar 20, 2023 12.00 12.35 12.00 12.16 317,155 +0.29(+2.47%)
Mar 17, 2023 12.08 12.09 11.77 11.86 435,526 -0.35(-2.87%)
Mar 16, 2023 11.86 12.54 11.75 12.21 398,187 +0.11(+0.94%)
Mar 15, 2023 11.47 12.14 11.44 12.10 328,798 +0.21(+1.75%)
Mar 14, 2023 12.01 12.36 11.81 11.89 278,547 +0.47(+4.15%)
Mar 13, 2023 11.53 11.66 10.94 11.42 546,815 -0.68(-5.63%)
Mar 10, 2023 12.30 12.54 11.79 12.10 386,517 -0.33(-2.67%)
Mar 09, 2023 12.88 12.89 12.41 12.43 192,030 -0.45(-3.53%)
Mar 08, 2023 12.76 12.92 12.74 12.89 133,138 +0.19(+1.47%)
Mar 07, 2023 13.15 13.15 12.65 12.70 133,877 -0.45(-3.41%)
Mar 06, 2023 13.42 13.45 13.08 13.15 161,252 -0.25(-1.88%)
Mar 03, 2023 13.44 13.47 13.39 13.40 104,597 -0.02(-0.14%)
Mar 02, 2023 13.56 13.62 13.35 13.42 127,624 -0.19(-1.37%)
Mar 01, 2023 13.58 13.73 13.37 13.61 245,143 +0.28(+2.11%)
Feb 28, 2023 13.38 13.48 13.31 13.32 304,310 -0.07(-0.49%)
Feb 27, 2023 13.46 13.47 13.34 13.39 239,238 +0.01(+0.07%)
Feb 24, 2023 13.34 13.47 13.32 13.38 130,674 -0.07(-0.49%)
Feb 23, 2023 13.32 13.55 13.32 13.45 129,934 +0.21(+1.55%)
Feb 22, 2023 13.30 13.41 13.23 13.24 146,288 +0.02(+0.14%)
Feb 21, 2023 13.28 13.35 13.18 13.22 130,590 -0.20(-1.46%)
Feb 17, 2023 13.39 13.49 13.39 13.42 154,041 +0.17(+1.27%)
Feb 16, 2023 13.31 13.43 13.23 13.25 131,685 -0.13(-0.98%)
Feb 15, 2023 13.20 13.40 13.12 13.38 103,774 +0.09(+0.70%)
Feb 14, 2023 13.27 13.38 13.14 13.29 131,882 -0.06(-0.42%)
Feb 13, 2023 13.21 13.40 13.18 13.34 129,286 +0.10(+0.78%)
Feb 10, 2023 13.23 13.34 13.10 13.24 192,290 +0.02(+0.14%)
Feb 09, 2023 13.51 13.51 13.13 13.22 117,554 -0.22(-1.67%)
Feb 08, 2023 13.45 13.54 13.37 13.45 115,520 -0.06(-0.42%)
Feb 07, 2023 13.37 13.52 13.35 13.50 136,378 +0.09(+0.70%)
Feb 06, 2023 13.72 13.74 13.38 13.41 87,437 -0.32(-2.32%)
Feb 03, 2023 13.49 13.76 13.49 13.73 129,102 +0.17(+1.24%)
Feb 02, 2023 13.45 13.62 13.37 13.56 150,845 +0.17(+1.26%)
Feb 01, 2023 13.36 13.54 13.22 13.39 182,983 -0.06(-0.42%)
Jan 31, 2023 12.89 13.47 12.88 13.45 273,393 +0.57(+4.43%)
Jan 30, 2023 12.69 13.07 12.64 12.88 217,932 +0.29(+2.30%)
Jan 27, 2023 12.24 12.65 12.23 12.59 123,839 +0.26(+2.12%)
Jan 26, 2023 12.16 12.39 12.02 12.32 191,940 +0.19(+1.54%)
Jan 25, 2023 13.28 13.28 12.07 12.14 347,364 -1.28(-9.55%)
Jan 24, 2023 13.47 13.47 13.14 13.42 56,045 +0.05(+0.35%)
Jan 23, 2023 13.31 13.43 13.26 13.37 74,792 +0.07(+0.49%)
Jan 20, 2023 13.19 13.32 13.07 13.31 114,868 +0.22(+1.72%)
Jan 19, 2023 13.16 13.23 13.03 13.08 89,216 -0.08(-0.64%)
Jan 18, 2023 13.35 13.44 12.95 13.17 99,230 -0.23(-1.74%)
Jan 17, 2023 13.60 13.70 13.35 13.40 86,405 -0.27(-1.98%)
Jan 13, 2023 13.80 13.93 13.61 13.67 219,137 -0.22(-1.61%)
Jan 12, 2023 13.88 14.10 13.85 13.90 169,354 +0.00(+0.00%)
Jan 11, 2023 13.79 13.91 13.78 13.90 119,235 +0.16(+1.16%)
Jan 10, 2023 13.51 13.76 13.46 13.74 91,512 +0.21(+1.59%)
Jan 09, 2023 13.69 13.80 13.45 13.52 101,821 -0.15(-1.09%)
Jan 06, 2023 13.37 13.76 13.35 13.67 133,814 +0.39(+2.96%)
Jan 05, 2023 13.44 13.44 13.15 13.28 104,332 -0.09(-0.70%)
Jan 04, 2023 13.65 13.67 13.29 13.37 124,391 -0.15(-1.11%)
Jan 03, 2023 13.32 13.61 13.17 13.52 259,598 +0.32(+2.41%)
Dec 30, 2022 13.38 13.46 13.17 13.20 501,085 -0.17(-1.26%)
Dec 29, 2022 13.28 13.52 13.25 13.37 179,447 +0.21(+1.56%)
Dec 28, 2022 13.32 13.35 13.16 13.17 84,719 -0.08(-0.64%)
Dec 27, 2022 13.31 13.33 13.15 13.25 45,607 -0.06(-0.42%)
Dec 23, 2022 13.13 13.32 13.10 13.31 52,028 +0.18(+1.35%)
Dec 22, 2022 13.15 13.15 12.96 13.13 71,430 -0.08(-0.64%)
Dec 21, 2022 13.13 13.28 13.11 13.21 78,163 +0.26(+2.02%)
Dec 20, 2022 13.00 13.10 12.90 12.95 113,435 -0.05(-0.36%)
Dec 19, 2022 13.27 13.33 12.96 13.00 84,433 -0.28(-2.11%)
Dec 16, 2022 13.21 13.38 13.10 13.28 297,051 +0.05(+0.35%)
Dec 15, 2022 13.44 13.56 13.14 13.23 78,148 -0.31(-2.28%)
Dec 14, 2022 13.68 13.88 13.54 13.54 83,316 -0.22(-1.56%)
Dec 13, 2022 13.86 14.04 13.63 13.76 258,270 +0.09(+0.68%)
Dec 12, 2022 13.90 13.90 13.61 13.66 115,132 -0.23(-1.68%)
Dec 09, 2022 13.81 13.93 13.73 13.90 87,575 +0.08(+0.61%)
Dec 08, 2022 13.93 14.03 13.76 13.81 108,390 -0.07(-0.54%)
Dec 07, 2022 14.05 14.10 13.87 13.89 138,222 -0.17(-1.18%)
Dec 06, 2022 13.87 14.12 13.87 14.05 149,499 +0.18(+1.33%)
Dec 05, 2022 14.22 14.29 13.85 13.87 179,997 -0.37(-2.60%)
Dec 02, 2022 13.65 14.28 13.65 14.24 226,207 +0.43(+3.15%)
Dec 01, 2022 14.15 14.15 13.72 13.80 164,883 -0.26(-1.84%)
Nov 30, 2022 13.78 14.10 13.65 14.06 758,172 +0.18(+1.33%)
Nov 29, 2022 13.87 14.02 13.77 13.88 96,820 +0.03(+0.20%)
Nov 28, 2022 14.02 14.03 13.82 13.85 90,952 -0.19(-1.38%)
Nov 25, 2022 13.87 14.10 13.84 14.04 98,669 +0.29(+2.08%)
Nov 23, 2022 13.85 14.03 13.68 13.76 105,239 -0.11(-0.80%)
Nov 22, 2022 13.90 13.96 13.77 13.87 65,412 +0.05(+0.33%)
Nov 21, 2022 13.96 14.05 13.80 13.82 98,088 -0.14(-0.99%)
Nov 18, 2022 13.92 14.00 13.79 13.96 114,783 +0.26(+1.89%)
Nov 17, 2022 13.44 13.71 13.40 13.70 76,579 +0.18(+1.37%)
Nov 16, 2022 13.80 13.80 13.43 13.52 190,807 -0.26(-1.88%)
Nov 15, 2022 13.82 13.93 13.72 13.78 87,600 +0.09(+0.68%)
Nov 14, 2022 13.71 13.85 13.58 13.68 101,489 -0.02(-0.14%)
Nov 11, 2022 13.76 13.81 13.63 13.70 126,637 +0.04(+0.27%)
Nov 10, 2022 13.20 13.72 13.13 13.66 173,666 +0.77(+5.95%)
Nov 09, 2022 12.93 12.95 12.82 12.90 94,071 -0.12(-0.92%)
Nov 08, 2022 13.06 13.09 12.92 13.02 86,784 -0.05(-0.35%)
Nov 07, 2022 13.10 13.22 12.93 13.06 95,874 +0.00(+0.00%)
Nov 04, 2022 12.76 13.10 12.76 13.06 77,583 +0.36(+2.84%)
Nov 03, 2022 12.73 12.76 12.58 12.70 84,822 -0.16(-1.22%)
Nov 02, 2022 12.90 12.86 159,724 +0.04(+0.29%)
Nov 01, 2022 12.80 12.93 12.76 12.82 100,966 +0.12(+0.95%)
Oct 31, 2022 12.72 12.84 12.66 12.70 94,330 -0.01(-0.07%)
Oct 28, 2022 12.42 12.74 12.42 12.71 181,198 +0.31(+2.54%)
Oct 27, 2022 12.27 12.63 12.16 12.40 88,909 +0.26(+2.13%)
Oct 26, 2022 12.85 12.90 12.09 12.14 181,760 -0.58(-4.58%)
Oct 25, 2022 12.60 12.73 12.47 12.72 116,007 +0.20(+1.62%)
Oct 24, 2022 12.48 12.59 12.43 12.52 79,843 +0.16(+1.27%)
Oct 21, 2022 12.10 12.43 12.02 12.36 128,140 +0.36(+3.00%)
Oct 20, 2022 12.55 12.55 11.91 12.00 77,274 -0.52(-4.14%)
Oct 19, 2022 12.43 12.56 12.24 12.52 131,866 +0.04(+0.30%)
Oct 18, 2022 12.67 12.83 12.43 12.48 122,142 -0.11(-0.88%)
Oct 17, 2022 12.53 12.63 12.40 12.59 134,612 +0.25(+2.02%)
Oct 14, 2022 12.55 12.64 12.31 12.34 69,130 -0.09(-0.74%)
Oct 13, 2022 11.78 12.46 11.78 12.43 207,055 +0.59(+5.00%)
Oct 12, 2022 11.76 11.96 11.68 11.84 98,409 +0.11(+0.95%)
Oct 11, 2022 11.50 11.80 11.47 11.73 113,637 +0.18(+1.60%)
Oct 10, 2022 11.64 11.85 11.53 11.55 99,468 -0.09(-0.79%)
Oct 07, 2022 11.78 11.94 11.57 11.64 239,428 -0.09(-0.79%)
Oct 06, 2022 11.77 11.94 11.71 11.73 287,971 -0.28(-2.31%)
Oct 05, 2022 12.04 12.30 11.93 12.01 324,820 -0.68(-5.39%)
Oct 04, 2022 12.44 12.80 12.44 12.69 123,641 +0.36(+2.92%)
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.