Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 29, 2020 9.862 9.988 9.585 9.854 116,382 -0.18(-1.76%)
May 28, 2020 10.76 10.85 10.01 10.03 88,956 -0.62(-5.83%)
May 27, 2020 10.05 10.77 9.967 10.65 86,471 +0.92(+9.48%)
May 26, 2020 9.602 9.845 9.493 9.728 97,674 +0.48(+5.17%)
May 22, 2020 9.334 9.334 9.032 9.250 54,733 -0.05(-0.54%)
May 21, 2020 9.325 9.468 9.049 9.300 66,383 -0.03(-0.27%)
May 20, 2020 8.948 9.359 8.948 9.325 74,213 +0.54(+6.11%)
May 19, 2020 9.208 9.208 8.763 8.789 82,040 -0.49(-5.24%)
May 18, 2020 9.158 9.325 9.032 9.275 99,531 +0.55(+6.35%)
May 15, 2020 8.654 8.747 8.495 8.722 71,308 +0.10(+1.17%)
May 14, 2020 8.722 8.755 8.235 8.621 86,777 -0.11(-1.25%)
May 13, 2020 8.822 9.007 8.420 8.730 99,854 -0.21(-2.35%)
May 12, 2020 9.275 9.275 8.873 8.940 137,437 -0.35(-3.75%)
May 11, 2020 9.325 9.325 8.931 9.288 83,912 -0.13(-1.38%)
May 08, 2020 9.409 9.464 9.317 9.418 90,268 +0.23(+2.56%)
May 07, 2020 9.132 9.250 9.032 9.183 157,572 +0.16(+1.77%)
May 06, 2020 9.401 9.513 8.931 9.023 85,900 -0.37(-3.93%)
May 05, 2020 10.05 10.33 9.342 9.392 140,761 -0.67(-6.67%)
May 04, 2020 9.485 10.11 9.192 10.06 81,179 -0.04(-0.42%)
May 01, 2020 10.08 10.23 9.803 10.11 83,232 -0.29(-2.74%)
Apr 30, 2020 10.46 10.57 10.12 10.39 72,149 -0.50(-4.62%)
Apr 29, 2020 10.89 11.10 10.22 10.89 170,609 +0.75(+7.36%)
Apr 28, 2020 10.11 10.31 9.946 10.15 74,091 +0.29(+2.98%)
Apr 27, 2020 9.351 9.954 9.351 9.854 66,232 +0.57(+6.14%)
Apr 24, 2020 9.292 9.376 9.124 9.283 85,736 -0.03(-0.27%)
Apr 23, 2020 9.300 9.577 9.174 9.309 74,019 +0.05(+0.54%)
Apr 22, 2020 9.543 9.745 9.191 9.258 50,454 -0.07(-0.72%)
Apr 21, 2020 9.191 9.443 9.036 9.325 75,950 -0.22(-2.28%)
Apr 20, 2020 9.275 9.703 9.275 9.543 74,380 +0.05(+0.53%)
Apr 17, 2020 9.258 9.610 9.258 9.493 93,487 +0.55(+6.09%)
Apr 16, 2020 9.158 9.216 8.663 8.948 137,809 -0.27(-2.91%)
Apr 15, 2020 9.392 9.460 9.116 9.216 115,563 -0.56(-5.75%)
Apr 14, 2020 10.19 10.20 9.552 9.778 98,245 -0.23(-2.26%)
Apr 13, 2020 10.63 10.63 9.921 10.00 84,024 -0.74(-6.87%)
Apr 09, 2020 10.21 10.75 10.04 10.74 136,058 +0.86(+8.74%)
Apr 08, 2020 9.577 9.979 9.468 9.879 98,428 +0.39(+4.06%)
Apr 07, 2020 9.644 9.812 9.258 9.493 142,924 +0.11(+1.16%)
Apr 06, 2020 9.174 9.434 9.116 9.384 147,589 +0.52(+5.87%)
Apr 03, 2020 9.409 9.711 8.663 8.864 104,577 -0.65(-6.79%)
Apr 02, 2020 9.493 9.778 9.124 9.510 123,423 -0.01(-0.09%)
Apr 01, 2020 9.535 9.854 9.283 9.518 185,212 -0.23(-2.41%)
Mar 31, 2020 9.720 10.18 9.191 9.753 377,737 +0.07(+0.69%)
Mar 30, 2020 9.527 9.787 9.384 9.686 121,856 +0.08(+0.79%)
Mar 27, 2020 9.820 10.20 9.610 9.610 230,500 -0.49(-4.82%)
Mar 26, 2020 9.636 10.25 9.292 10.10 153,293 +0.64(+6.74%)
Mar 25, 2020 9.619 9.728 9.082 9.460 134,466 -0.03(-0.27%)
Mar 24, 2020 9.418 9.694 9.225 9.485 134,999 +0.38(+4.14%)
Mar 23, 2020 9.720 9.787 8.654 9.107 155,818 -0.60(-6.14%)
Mar 20, 2020 10.29 10.33 9.644 9.703 246,836 -0.60(-5.86%)
Mar 19, 2020 9.728 10.48 9.602 10.31 154,313 +0.56(+5.77%)
Mar 18, 2020 10.69 10.80 9.539 9.745 227,378 -1.35(-12.17%)
Mar 17, 2020 9.594 11.16 9.443 11.09 218,794 +1.67(+17.70%)
Mar 16, 2020 9.434 9.887 9.334 9.426 171,881 -0.93(-8.99%)
Mar 13, 2020 10.17 10.51 9.778 10.36 155,733 +0.60(+6.10%)
Mar 12, 2020 10.12 10.44 9.694 9.761 216,416 -0.98(-9.13%)
Mar 11, 2020 11.11 11.16 10.53 10.74 237,444 -0.52(-4.65%)
Mar 10, 2020 11.24 11.38 10.86 11.27 207,998 -0.01(-0.07%)
Mar 09, 2020 11.88 12.18 11.23 11.27 164,917 -0.91(-7.50%)
Mar 06, 2020 12.00 12.21 11.85 12.19 194,714 -0.15(-1.21%)
Mar 05, 2020 12.43 12.64 12.17 12.34 147,329 -0.28(-2.24%)
Mar 04, 2020 12.72 12.83 12.48 12.62 135,842 +0.05(+0.40%)
Mar 03, 2020 12.75 12.81 12.40 12.57 167,480 -0.23(-1.82%)
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.