Skip to main content

Farmers Natl Banc Corp (NQ: FMNB )

12.18 +0.10 (+0.79%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.51 10.94 10.51 10.78 50,037 +0.35(+3.40%)
Aug 30, 2017 10.47 10.64 10.27 10.43 43,578 -0.04(-0.38%)
Aug 29, 2017 10.43 10.51 10.31 10.47 36,060 -0.04(-0.37%)
Aug 28, 2017 10.59 10.66 10.31 10.51 52,494 -0.08(-0.74%)
Aug 25, 2017 10.59 10.74 10.47 10.59 61,492 +0.00(+0.00%)
Aug 24, 2017 10.55 10.59 10.51 10.59 27,156 +0.04(+0.37%)
Aug 23, 2017 10.43 10.66 10.43 10.55 43,906 +0.00(+0.00%)
Aug 22, 2017 10.66 10.70 10.51 10.55 34,437 +0.00(+0.00%)
Aug 21, 2017 10.47 10.62 10.43 10.55 29,082 +0.00(+0.00%)
Aug 18, 2017 10.31 10.67 10.31 10.55 42,415 +0.08(+0.75%)
Aug 17, 2017 10.66 10.72 10.43 10.47 51,947 -0.28(-2.56%)
Aug 16, 2017 10.78 10.90 10.62 10.74 28,084 +0.00(+0.00%)
Aug 15, 2017 10.82 10.94 10.62 10.74 32,855 -0.08(-0.73%)
Aug 14, 2017 10.55 11.06 10.55 10.82 58,965 +0.35(+3.38%)
Aug 11, 2017 10.55 10.55 10.27 10.47 54,474 +0.00(+0.00%)
Aug 10, 2017 10.51 10.62 10.31 10.47 54,094 -0.08(-0.75%)
Aug 09, 2017 10.74 10.82 10.47 10.55 65,641 -0.28(-2.55%)
Aug 08, 2017 10.74 11.14 10.74 10.82 45,408 +0.04(+0.36%)
Aug 07, 2017 10.90 10.94 10.62 10.78 42,244 -0.08(-0.72%)
Aug 04, 2017 11.14 10.59 10.86 107,600 +0.20(+1.85%)
Aug 03, 2017 10.82 10.98 10.62 10.66 60,094 -0.24(-2.17%)
Aug 02, 2017 10.94 11.10 10.74 10.90 41,911 +0.00(+0.00%)
Aug 01, 2017 10.98 11.25 10.84 10.90 95,875 +0.08(+0.73%)
Jul 31, 2017 11.02 11.10 10.78 10.82 87,406 -0.16(-1.43%)
Jul 28, 2017 11.02 11.05 10.86 10.98 27,349 -0.08(-0.71%)
Jul 27, 2017 11.33 11.39 11.02 11.06 48,841 -0.24(-2.09%)
Jul 26, 2017 11.65 11.73 11.29 11.29 20,819 -0.31(-2.71%)
Jul 25, 2017 11.53 11.88 11.51 11.61 108,833 +0.08(+0.68%)
Jul 24, 2017 11.45 11.61 11.21 11.53 86,492 +0.16(+1.38%)
Jul 21, 2017 11.61 11.61 11.18 11.37 71,074 -0.08(-0.69%)
Jul 20, 2017 11.57 11.29 11.45 54,778 +0.04(+0.34%)
Jul 19, 2017 11.45 11.49 11.29 11.41 43,862 -0.04(-0.34%)
Jul 18, 2017 11.25 11.49 11.25 11.45 44,235 +0.04(+0.34%)
Jul 17, 2017 11.21 11.45 11.14 11.41 45,507 +0.24(+2.11%)
Jul 14, 2017 11.06 11.25 11.06 11.18 44,680 +0.00(+0.00%)
Jul 13, 2017 11.49 11.49 11.06 11.18 43,384 -0.35(-3.07%)
Jul 12, 2017 11.25 11.61 11.25 11.53 47,126 +0.31(+2.81%)
Jul 11, 2017 11.37 11.37 11.02 11.21 52,175 -0.16(-1.38%)
Jul 10, 2017 11.57 11.69 11.33 11.37 33,246 -0.31(-2.69%)
Jul 07, 2017 11.69 11.80 11.57 11.69 28,622 +0.12(+1.02%)
Jul 06, 2017 11.77 11.77 11.49 11.57 50,196 -0.24(-2.00%)
Jul 05, 2017 11.77 11.80 11.37 11.80 47,679 +0.04(+0.33%)
Jul 03, 2017 11.41 11.80 11.41 11.77 31,648 +0.35(+3.10%)
Jun 30, 2017 11.57 11.58 11.37 11.41 34,069 -0.08(-0.68%)
Jun 29, 2017 11.65 11.65 11.29 11.49 57,900 -0.04(-0.34%)
Jun 28, 2017 11.29 11.57 11.29 11.53 30,814 +0.28(+2.45%)
Jun 27, 2017 11.33 11.41 11.21 11.25 25,256 +0.04(+0.35%)
Jun 26, 2017 11.53 11.53 10.90 11.21 28,902 -0.28(-2.40%)
Jun 23, 2017 11.24 11.69 10.94 11.49 230,569 +0.28(+2.46%)
Jun 22, 2017 10.98 11.29 10.98 11.21 27,602 +0.12(+1.06%)
Jun 21, 2017 11.33 11.37 10.66 11.10 38,841 -0.20(-1.74%)
Jun 20, 2017 11.53 11.53 11.21 11.29 29,212 -0.24(-2.05%)
Jun 19, 2017 11.57 11.73 11.45 11.53 32,581 +0.04(+0.34%)
Jun 16, 2017 11.45 11.57 11.41 11.49 98,414 -0.16(-1.35%)
Jun 15, 2017 11.57 11.69 11.45 11.65 29,743 -0.04(-0.34%)
Jun 14, 2017 11.73 11.77 11.37 11.69 29,314 -0.08(-0.67%)
Jun 13, 2017 12.00 12.00 11.65 11.77 57,041 -0.12(-0.99%)
Jun 12, 2017 11.61 12.00 11.45 11.88 120,635 +0.16(+1.34%)
Jun 09, 2017 11.33 11.77 11.33 11.73 65,718 +0.51(+4.56%)
Jun 08, 2017 10.98 11.39 10.82 11.21 60,592 +0.28(+2.52%)
Jun 07, 2017 11.02 11.06 10.86 10.94 37,983 -0.04(-0.36%)
Jun 06, 2017 10.78 11.04 10.51 10.98 60,572 +0.12(+1.08%)
Jun 05, 2017 11.06 11.14 10.82 10.86 34,590 -0.31(-2.81%)
Jun 02, 2017 10.98 11.57 10.98 11.17 65,064 +0.24(+2.15%)
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.