Skip to main content

Farmers Natl Banc Cp (NQ: FMNB )

13.36 +0.21 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 13.41 13.51 13.33 13.35 303,673 -0.07(-0.49%)
Feb 27, 2023 13.48 13.50 13.37 13.42 238,737 +0.01(+0.07%)
Feb 24, 2023 13.37 13.50 13.35 13.41 130,400 -0.07(-0.49%)
Feb 23, 2023 13.35 13.58 13.35 13.47 129,662 +0.21(+1.55%)
Feb 22, 2023 13.32 13.43 13.26 13.27 145,982 +0.02(+0.14%)
Feb 21, 2023 13.31 13.38 13.21 13.25 130,317 -0.20(-1.46%)
Feb 17, 2023 13.42 13.52 13.41 13.45 153,718 +0.17(+1.27%)
Feb 16, 2023 13.33 13.45 13.26 13.28 131,410 -0.13(-0.98%)
Feb 15, 2023 13.23 13.43 13.15 13.41 103,557 +0.09(+0.70%)
Feb 14, 2023 13.30 13.41 13.17 13.32 131,606 -0.06(-0.42%)
Feb 13, 2023 13.24 13.43 13.21 13.37 129,015 +0.10(+0.78%)
Feb 10, 2023 13.26 13.37 13.13 13.27 191,887 +0.02(+0.14%)
Feb 09, 2023 13.54 13.54 13.16 13.25 117,308 -0.22(-1.67%)
Feb 08, 2023 13.47 13.57 13.40 13.47 115,278 -0.06(-0.42%)
Feb 07, 2023 13.40 13.55 13.38 13.53 136,093 +0.09(+0.70%)
Feb 06, 2023 13.75 13.77 13.41 13.44 87,254 -0.32(-2.32%)
Feb 03, 2023 13.52 13.78 13.52 13.76 128,831 +0.17(+1.24%)
Feb 02, 2023 13.47 13.65 13.40 13.59 150,529 +0.17(+1.26%)
Feb 01, 2023 13.39 13.57 13.25 13.42 182,600 -0.06(-0.42%)
Jan 31, 2023 12.91 13.50 12.90 13.47 272,821 +0.57(+4.43%)
Jan 30, 2023 12.72 13.10 12.67 12.90 217,476 +0.29(+2.30%)
Jan 27, 2023 12.27 12.67 12.26 12.61 123,580 +0.26(+2.12%)
Jan 26, 2023 12.18 12.42 12.04 12.35 191,538 +0.19(+1.54%)
Jan 25, 2023 13.31 13.31 12.10 12.16 346,637 -1.28(-9.55%)
Jan 24, 2023 13.49 13.49 13.17 13.45 55,928 +0.05(+0.35%)
Jan 23, 2023 13.33 13.46 13.29 13.40 74,635 +0.07(+0.49%)
Jan 20, 2023 13.22 13.34 13.10 13.33 114,627 +0.22(+1.72%)
Jan 19, 2023 13.18 13.26 13.05 13.11 89,030 -0.08(-0.64%)
Jan 18, 2023 13.38 13.47 12.98 13.19 99,023 -0.23(-1.74%)
Jan 17, 2023 13.62 13.73 13.38 13.43 86,224 -0.27(-1.98%)
Jan 13, 2023 13.83 13.96 13.64 13.70 218,678 -0.22(-1.62%)
Jan 12, 2023 13.91 14.13 13.88 13.92 168,999 +0.00(+0.00%)
Jan 11, 2023 13.82 13.94 13.81 13.92 118,986 +0.16(+1.16%)
Jan 10, 2023 13.54 13.78 13.48 13.77 91,321 +0.22(+1.59%)
Jan 09, 2023 13.72 13.83 13.47 13.55 101,607 -0.15(-1.09%)
Jan 06, 2023 13.40 13.79 13.38 13.70 133,533 +0.39(+2.96%)
Jan 05, 2023 13.47 13.47 13.17 13.31 104,113 -0.09(-0.70%)
Jan 04, 2023 13.68 13.70 13.32 13.40 124,130 -0.15(-1.11%)
Jan 03, 2023 13.34 13.63 13.20 13.55 259,055 +0.32(+2.41%)
Dec 30, 2022 13.41 13.48 13.19 13.23 500,037 -0.17(-1.26%)
Dec 29, 2022 13.31 13.55 13.28 13.40 179,071 +0.21(+1.56%)
Dec 28, 2022 13.35 13.38 13.18 13.19 84,542 -0.08(-0.63%)
Dec 27, 2022 13.33 13.36 13.18 13.28 45,512 -0.06(-0.42%)
Dec 23, 2022 13.16 13.34 13.13 13.33 51,919 +0.18(+1.35%)
Dec 22, 2022 13.17 13.17 12.99 13.16 71,280 -0.08(-0.64%)
Dec 21, 2022 13.16 13.31 13.14 13.24 77,999 +0.26(+2.02%)
Dec 20, 2022 13.02 13.13 12.93 12.98 113,197 -0.05(-0.36%)
Dec 19, 2022 13.30 13.36 12.98 13.02 84,256 -0.28(-2.11%)
Dec 16, 2022 13.24 13.41 13.13 13.31 296,429 +0.05(+0.35%)
Dec 15, 2022 13.47 13.59 13.17 13.26 77,984 -0.31(-2.28%)
Dec 14, 2022 13.71 13.91 13.56 13.57 83,142 -0.22(-1.56%)
Dec 13, 2022 13.89 14.07 13.66 13.78 257,730 +0.09(+0.68%)
Dec 12, 2022 13.92 13.92 13.64 13.69 114,891 -0.23(-1.68%)
Dec 09, 2022 13.84 13.96 13.76 13.92 87,391 +0.08(+0.61%)
Dec 08, 2022 13.96 14.06 13.79 13.84 108,163 -0.08(-0.54%)
Dec 07, 2022 14.08 14.13 13.90 13.92 137,932 -0.17(-1.18%)
Dec 06, 2022 13.90 14.15 13.90 14.08 149,186 +0.19(+1.33%)
Dec 05, 2022 14.25 14.32 13.88 13.90 179,620 -0.37(-2.60%)
Dec 02, 2022 13.67 14.31 13.67 14.27 225,733 +0.44(+3.15%)
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.