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 (%)
Dec 30, 2022 13.22 13.30 13.01 13.05 507,079 -0.17(-1.26%)
Dec 29, 2022 13.12 13.36 13.10 13.21 181,594 +0.20(+1.56%)
Dec 28, 2022 13.17 13.19 13.00 13.01 85,733 -0.08(-0.64%)
Dec 27, 2022 13.15 13.18 13.00 13.09 46,153 -0.06(-0.42%)
Dec 23, 2022 12.97 13.16 12.95 13.15 52,650 +0.18(+1.35%)
Dec 22, 2022 12.99 12.99 12.81 12.97 72,284 -0.08(-0.64%)
Dec 21, 2022 12.97 13.12 12.95 13.06 79,098 +0.26(+2.02%)
Dec 20, 2022 12.84 12.95 12.75 12.80 114,791 -0.05(-0.36%)
Dec 19, 2022 13.11 13.18 12.80 12.84 85,443 -0.28(-2.11%)
Dec 16, 2022 13.06 13.22 12.95 13.12 300,604 +0.05(+0.35%)
Dec 15, 2022 13.28 13.40 12.98 13.07 79,083 -0.30(-2.28%)
Dec 14, 2022 13.52 13.71 13.38 13.38 84,313 -0.21(-1.56%)
Dec 13, 2022 13.69 13.87 13.47 13.59 261,360 +0.09(+0.68%)
Dec 12, 2022 13.73 13.73 13.45 13.50 116,509 -0.23(-1.68%)
Dec 09, 2022 13.65 13.77 13.57 13.73 88,622 +0.08(+0.61%)
Dec 08, 2022 13.77 13.86 13.60 13.65 109,687 -0.07(-0.54%)
Dec 07, 2022 13.89 13.94 13.70 13.72 139,875 -0.16(-1.18%)
Dec 06, 2022 13.70 13.95 13.70 13.89 151,287 +0.18(+1.33%)
Dec 05, 2022 14.05 14.12 13.69 13.70 182,150 -0.37(-2.60%)
Dec 02, 2022 13.48 14.11 13.48 14.07 228,912 +0.43(+3.15%)
Dec 01, 2022 13.99 13.99 13.56 13.64 166,855 -0.26(-1.84%)
Nov 30, 2022 13.61 13.93 13.48 13.90 767,241 +0.18(+1.33%)
Nov 29, 2022 13.70 13.85 13.60 13.71 97,978 +0.03(+0.20%)
Nov 28, 2022 13.86 13.87 13.66 13.69 92,040 -0.19(-1.38%)
Nov 25, 2022 13.70 13.93 13.68 13.88 99,850 +0.28(+2.08%)
Nov 23, 2022 13.69 13.87 13.52 13.59 106,498 -0.11(-0.80%)
Nov 22, 2022 13.74 13.79 13.60 13.70 66,195 +0.05(+0.33%)
Nov 21, 2022 13.79 13.89 13.64 13.66 99,262 -0.14(-0.99%)
Nov 18, 2022 13.76 13.83 13.63 13.79 116,156 +0.26(+1.89%)
Nov 17, 2022 13.28 13.55 13.24 13.54 77,495 +0.18(+1.37%)
Nov 16, 2022 13.64 13.64 13.27 13.36 193,089 -0.26(-1.88%)
Nov 15, 2022 13.66 13.77 13.56 13.61 88,647 +0.09(+0.68%)
Nov 14, 2022 13.55 13.69 13.42 13.52 102,703 -0.02(-0.14%)
Nov 11, 2022 13.59 13.65 13.47 13.54 128,152 +0.04(+0.27%)
Nov 10, 2022 13.05 13.56 12.97 13.50 175,743 +0.76(+5.95%)
Nov 09, 2022 12.78 12.80 12.67 12.74 95,196 -0.12(-0.92%)
Nov 08, 2022 12.91 12.94 12.76 12.86 87,822 -0.05(-0.35%)
Nov 07, 2022 12.95 13.06 12.78 12.91 97,021 +0.00(+0.00%)
Nov 04, 2022 12.61 12.95 12.61 12.91 78,511 +0.36(+2.84%)
Nov 03, 2022 12.58 12.61 12.43 12.55 85,836 -0.16(-1.22%)
Nov 02, 2022 12.74 12.71 161,635 +0.04(+0.29%)
Nov 01, 2022 12.65 12.78 12.61 12.67 102,173 +0.12(+0.95%)
Oct 31, 2022 12.57 12.69 12.51 12.55 95,458 -0.01(-0.07%)
Oct 28, 2022 12.27 12.59 12.27 12.56 183,366 +0.31(+2.54%)
Oct 27, 2022 12.12 12.48 12.01 12.25 89,973 +0.26(+2.13%)
Oct 26, 2022 12.70 12.74 11.95 12.00 183,934 -0.58(-4.58%)
Oct 25, 2022 12.45 12.58 12.32 12.57 117,395 +0.20(+1.62%)
Oct 24, 2022 12.33 12.44 12.29 12.37 80,798 +0.16(+1.27%)
Oct 21, 2022 11.96 12.28 11.88 12.21 129,673 +0.36(+3.00%)
Oct 20, 2022 12.40 12.40 11.77 11.86 78,198 -0.51(-4.14%)
Oct 19, 2022 12.29 12.42 12.10 12.37 133,443 +0.04(+0.30%)
Oct 18, 2022 12.52 12.68 12.29 12.33 123,603 -0.11(-0.88%)
Oct 17, 2022 12.38 12.48 12.25 12.44 136,222 +0.25(+2.02%)
Oct 14, 2022 12.41 12.49 12.17 12.20 69,957 -0.09(-0.74%)
Oct 13, 2022 11.64 12.31 11.64 12.29 209,531 +0.58(+5.00%)
Oct 12, 2022 11.62 11.82 11.54 11.70 99,586 +0.11(+0.95%)
Oct 11, 2022 11.36 11.66 11.34 11.59 114,997 +0.18(+1.60%)
Oct 10, 2022 11.50 11.71 11.39 11.41 100,657 -0.09(-0.79%)
Oct 07, 2022 11.64 11.80 11.44 11.50 242,292 -0.09(-0.79%)
Oct 06, 2022 11.63 11.79 11.57 11.59 291,416 -0.27(-2.31%)
Oct 05, 2022 11.89 12.15 11.79 11.87 328,706 -0.68(-5.39%)
Oct 04, 2022 12.30 12.65 12.30 12.54 125,120 +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.