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 -0.01 (-0.08%)
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 (%)
Nov 30, 2020 11.31 11.31 10.82 10.84 112,528 -0.42(-3.76%)
Nov 27, 2020 11.51 11.54 11.22 11.27 25,676 -0.32(-2.76%)
Nov 25, 2020 11.53 11.59 11.32 11.59 38,514 -0.08(-0.67%)
Nov 24, 2020 11.30 11.78 11.29 11.66 80,107 +0.59(+5.31%)
Nov 23, 2020 11.08 11.30 11.07 11.08 61,515 -0.06(-0.54%)
Nov 20, 2020 10.89 11.14 10.72 11.14 53,434 +0.10(+0.86%)
Nov 19, 2020 11.07 11.29 10.82 11.04 50,527 -0.03(-0.31%)
Nov 18, 2020 11.41 11.48 11.08 11.08 36,193 -0.28(-2.44%)
Nov 17, 2020 11.40 11.46 11.20 11.35 37,783 -0.10(-0.83%)
Nov 16, 2020 11.21 11.45 11.07 11.45 102,449 +0.54(+5.00%)
Nov 13, 2020 10.83 10.97 10.78 10.90 29,261 +0.21(+1.94%)
Nov 12, 2020 10.85 10.85 10.59 10.70 46,368 -0.35(-3.13%)
Nov 11, 2020 11.14 11.42 10.89 11.04 63,583 -0.29(-2.52%)
Nov 10, 2020 10.76 11.38 10.73 11.33 97,049 +0.80(+7.55%)
Nov 09, 2020 10.56 11.12 10.37 10.53 118,878 +0.89(+9.24%)
Nov 06, 2020 10.16 10.16 9.606 9.640 42,793 -0.37(-3.71%)
Nov 05, 2020 9.666 10.13 9.666 10.01 24,946 +0.42(+4.32%)
Nov 04, 2020 9.891 9.926 9.584 9.597 59,791 -0.74(-7.19%)
Nov 03, 2020 10.40 10.42 10.06 10.34 80,665 +0.16(+1.53%)
Nov 02, 2020 10.16 10.45 10.09 10.19 63,890 +0.11(+1.12%)
Oct 30, 2020 10.00 10.12 9.969 10.07 46,147 +0.03(+0.34%)
Oct 29, 2020 9.511 10.06 9.511 10.04 45,955 +0.43(+4.50%)
Oct 28, 2020 9.857 10.19 9.571 9.606 73,103 -0.35(-3.48%)
Oct 27, 2020 10.22 10.24 9.952 9.952 73,371 -0.35(-3.36%)
Oct 26, 2020 10.48 10.51 10.20 10.30 39,358 -0.27(-2.54%)
Oct 23, 2020 10.57 10.66 10.52 10.57 35,160 +0.10(+0.91%)
Oct 22, 2020 10.12 10.51 10.12 10.47 51,085 +0.28(+2.71%)
Oct 21, 2020 10.09 10.20 10.09 10.19 11,867 +0.10(+0.94%)
Oct 20, 2020 10.04 10.25 10.04 10.10 25,300 +0.16(+1.57%)
Oct 19, 2020 9.934 10.07 9.891 9.943 17,023 -0.03(-0.26%)
Oct 16, 2020 9.883 10.09 9.822 9.969 38,283 -0.06(-0.60%)
Oct 15, 2020 9.744 10.08 9.684 10.03 31,641 +0.22(+2.20%)
Oct 14, 2020 9.995 9.995 9.813 9.813 20,279 -0.17(-1.73%)
Oct 13, 2020 10.24 10.24 9.960 9.986 47,838 -0.35(-3.35%)
Oct 12, 2020 10.12 10.38 10.09 10.33 29,730 +0.21(+2.05%)
Oct 09, 2020 10.24 10.24 10.06 10.12 24,404 -0.01(-0.08%)
Oct 08, 2020 10.25 10.28 10.00 10.13 67,913 -0.05(-0.51%)
Oct 07, 2020 10.12 10.25 10.03 10.19 67,898 +0.15(+1.46%)
Oct 06, 2020 10.09 10.38 9.969 10.04 73,576 +0.00(+0.00%)
Oct 05, 2020 9.865 10.06 9.433 10.04 90,333 +0.16(+1.66%)
Oct 02, 2020 9.480 9.908 9.119 9.874 125,837 +0.31(+3.21%)
Oct 01, 2020 9.467 9.597 9.407 9.567 55,871 +0.13(+1.33%)
Sep 30, 2020 9.320 9.563 9.320 9.442 75,883 +0.04(+0.46%)
Sep 29, 2020 9.614 9.701 9.199 9.398 71,090 -0.24(-2.51%)
Sep 28, 2020 9.260 9.718 9.210 9.640 121,544 +0.57(+6.29%)
Sep 25, 2020 8.888 9.087 8.888 9.070 68,007 +0.09(+0.96%)
Sep 24, 2020 8.940 9.148 8.841 8.983 71,891 +0.21(+2.36%)
Sep 23, 2020 9.087 9.217 8.689 8.776 90,260 -0.27(-2.96%)
Sep 22, 2020 9.208 9.381 8.836 9.044 144,174 -0.14(-1.51%)
Sep 21, 2020 9.597 9.718 9.104 9.182 87,954 -0.63(-6.43%)
Sep 18, 2020 9.891 9.891 9.589 9.813 180,428 +0.04(+0.44%)
Sep 17, 2020 9.744 9.848 9.623 9.770 28,110 -0.07(-0.70%)
Sep 16, 2020 9.831 10.01 9.805 9.839 50,174 +0.01(+0.09%)
Sep 15, 2020 9.943 9.943 9.766 9.831 41,113 -0.11(-1.13%)
Sep 14, 2020 9.666 9.952 9.554 9.943 92,554 +0.35(+3.60%)
Sep 11, 2020 9.563 9.623 9.459 9.597 55,400 +0.04(+0.41%)
Sep 10, 2020 9.822 9.822 9.537 9.558 66,150 -0.17(-1.73%)
Sep 09, 2020 9.941 9.941 9.693 9.727 81,716 -0.15(-1.56%)
Sep 08, 2020 10.12 10.12 9.812 9.881 67,678 -0.30(-2.94%)
Sep 04, 2020 10.15 10.21 10.03 10.18 66,336 +0.15(+1.54%)
Sep 03, 2020 10.15 10.33 9.967 10.03 54,190 -0.07(-0.68%)
Sep 02, 2020 10.06 10.14 9.949 10.10 37,378 +0.03(+0.34%)
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.