Skip to main content

Farmers Natl Banc Cp (NQ: FMNB )

11.89 -0.35 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.89 16.20 15.60 15.63 974,949 -0.26(-1.66%)
Oct 28, 2021 15.00 16.23 15.00 15.89 322,960 +0.89(+5.97%)
Oct 27, 2021 14.96 15.12 14.85 15.00 67,052 +0.04(+0.23%)
Oct 26, 2021 14.96 14.96 54,023 +0.00(+0.00%)
Oct 25, 2021 15.03 15.03 14.86 14.96 67,711 +0.01(+0.06%)
Oct 22, 2021 14.95 15.05 14.85 14.96 77,981 -0.02(-0.12%)
Oct 21, 2021 15.10 15.13 14.93 14.97 37,636 -0.13(-0.87%)
Oct 20, 2021 14.85 15.13 14.79 15.10 62,540 +0.26(+1.77%)
Oct 19, 2021 14.77 14.87 14.75 14.84 46,718 +0.04(+0.30%)
Oct 18, 2021 14.77 14.81 14.62 14.80 56,097 +0.06(+0.42%)
Oct 15, 2021 14.91 14.91 14.69 14.74 81,891 -0.03(-0.18%)
Oct 14, 2021 14.80 14.80 14.54 14.76 94,289 +0.11(+0.78%)
Oct 13, 2021 14.74 14.74 14.47 14.65 80,141 -0.11(-0.77%)
Oct 12, 2021 14.55 14.88 14.51 14.76 77,749 +0.18(+1.20%)
Oct 11, 2021 14.77 14.83 14.56 14.59 54,663 -0.15(-1.01%)
Oct 08, 2021 14.67 14.83 14.58 14.74 58,935 +0.05(+0.36%)
Oct 07, 2021 14.67 14.74 14.54 14.68 75,251 +0.04(+0.30%)
Oct 06, 2021 14.53 14.66 14.37 14.64 57,429 +0.01(+0.06%)
Oct 05, 2021 14.47 14.64 14.44 14.63 87,711 +0.25(+1.77%)
Oct 04, 2021 14.21 14.43 14.14 14.38 100,944 +0.25(+1.74%)
Oct 01, 2021 13.79 14.17 13.76 14.13 122,666 +0.35(+2.55%)
Sep 30, 2021 13.76 13.93 13.70 13.78 132,827 +0.12(+0.90%)
Sep 29, 2021 13.70 13.74 13.54 13.66 64,406 +0.01(+0.06%)
Sep 28, 2021 13.73 13.88 13.50 13.65 98,896 -0.03(-0.19%)
Sep 27, 2021 13.62 13.83 13.62 13.67 91,629 +0.14(+1.04%)
Sep 24, 2021 13.42 13.67 13.41 13.53 60,782 +0.08(+0.59%)
Sep 23, 2021 13.26 13.53 13.19 13.46 49,039 +0.25(+1.93%)
Sep 22, 2021 13.18 13.31 13.15 13.20 39,192 +0.13(+1.01%)
Sep 21, 2021 13.23 13.23 13.03 13.07 38,522 +0.00(+0.00%)
Sep 20, 2021 13.07 13.09 12.84 13.07 80,023 -0.23(-1.71%)
Sep 17, 2021 13.21 13.31 13.11 13.30 243,647 +0.12(+0.93%)
Sep 16, 2021 13.28 13.28 13.10 13.17 35,833 +0.00(+0.00%)
Sep 15, 2021 13.21 13.25 13.07 13.17 46,734 +0.04(+0.27%)
Sep 14, 2021 13.32 13.32 13.07 13.14 74,549 -0.11(-0.86%)
Sep 13, 2021 13.23 13.28 13.16 13.25 54,399 +0.18(+1.34%)
Sep 10, 2021 13.17 13.21 13.03 13.08 53,839 -0.04(-0.33%)
Sep 09, 2021 13.21 13.31 13.08 13.12 72,896 -0.11(-0.80%)
Sep 08, 2021 13.36 13.38 13.16 13.23 45,541 -0.10(-0.78%)
Sep 07, 2021 13.51 13.51 13.31 13.33 42,596 -0.10(-0.71%)
Sep 03, 2021 13.52 13.57 13.36 13.43 38,533 -0.11(-0.84%)
Sep 02, 2021 13.63 13.70 13.51 13.54 42,279 -0.04(-0.32%)
Sep 01, 2021 13.61 13.67 13.44 13.58 34,096 +0.00(+0.00%)
Aug 31, 2021 13.59 13.70 13.50 13.58 37,141 +0.02(+0.13%)
Aug 30, 2021 13.92 13.92 13.54 13.57 57,279 -0.31(-2.26%)
Aug 27, 2021 13.58 13.92 13.58 13.88 91,133 +0.33(+2.44%)
Aug 26, 2021 13.81 13.81 13.53 13.55 42,892 -0.20(-1.46%)
Aug 25, 2021 13.63 13.87 13.63 13.75 63,374 +0.14(+1.02%)
Aug 24, 2021 13.62 13.66 13.55 13.61 70,346 -0.03(-0.26%)
Aug 23, 2021 13.71 13.74 13.59 13.65 50,380 +0.03(+0.26%)
Aug 20, 2021 13.34 13.63 13.34 13.61 207,580 +0.22(+1.63%)
Aug 19, 2021 13.41 13.51 13.21 13.39 55,802 -0.06(-0.45%)
Aug 18, 2021 13.60 13.69 13.42 13.45 87,397 -0.21(-1.53%)
Aug 17, 2021 13.92 13.92 13.58 13.66 63,508 -0.16(-1.13%)
Aug 16, 2021 13.85 13.96 13.71 13.82 122,561 +0.01(+0.06%)
Aug 13, 2021 13.88 13.91 13.75 13.81 36,452 -0.05(-0.38%)
Aug 12, 2021 13.93 13.94 13.73 13.86 43,533 -0.01(-0.06%)
Aug 11, 2021 13.81 13.93 13.76 13.87 58,346 +0.11(+0.82%)
Aug 10, 2021 13.68 13.83 13.55 13.76 41,478 +0.15(+1.09%)
Aug 09, 2021 13.68 13.81 13.58 13.61 48,672 -0.14(-1.01%)
Aug 06, 2021 13.54 13.82 13.54 13.75 74,999 +0.26(+1.94%)
Aug 05, 2021 13.44 13.59 13.39 13.49 43,694 +0.13(+0.98%)
Aug 04, 2021 13.32 13.59 13.32 13.36 48,509 -0.16(-1.16%)
Aug 03, 2021 13.42 13.69 13.27 13.51 96,888 +0.22(+1.64%)
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.