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

Farmers Natl Banc Cp (NQ: FMNB )

12.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2016 11.23 11.23 11.23 0 -0.12(-1.05%)
Dec 29, 2016 11.27 11.39 11.09 11.35 63,143 +0.12(+1.06%)
Dec 28, 2016 11.35 11.39 11.11 11.23 120,499 -0.12(-1.05%)
Dec 27, 2016 11.66 11.66 11.31 11.35 148,542 -0.28(-2.38%)
Dec 23, 2016 11.62 11.62 11.62 0 +0.00(+0.00%)
Dec 22, 2016 11.62 11.78 11.47 11.62 107,623 -0.08(-0.68%)
Dec 21, 2016 11.82 11.86 11.55 11.70 96,691 -0.12(-1.00%)
Dec 20, 2016 11.78 12.02 11.47 11.82 124,465 +0.12(+1.01%)
Dec 19, 2016 11.55 11.86 11.47 11.70 96,305 +0.12(+1.02%)
Dec 16, 2016 11.94 12.22 11.55 11.58 898,250 -0.32(-2.66%)
Dec 15, 2016 10.95 12.26 10.48 11.90 533,352 +0.79(+7.12%)
Dec 14, 2016 11.11 11.43 10.91 11.11 92,400 -0.12(-1.06%)
Dec 13, 2016 11.07 11.27 10.99 11.23 106,823 +0.16(+1.43%)
Dec 12, 2016 11.39 11.43 10.12 11.07 138,087 -0.28(-2.44%)
Dec 09, 2016 10.99 11.43 10.94 11.35 115,939 +0.36(+3.24%)
Dec 08, 2016 11.19 11.47 10.68 10.99 188,130 -0.32(-2.80%)
Dec 07, 2016 11.35 11.43 10.95 11.31 104,287 +0.07(+0.63%)
Dec 06, 2016 10.45 11.36 9.843 11.24 154,567 +0.75(+7.14%)
Dec 05, 2016 9.502 10.61 9.502 10.49 202,957 +1.06(+11.30%)
Dec 02, 2016 9.384 9.482 9.305 9.423 68,406 +0.00(+0.00%)
Dec 01, 2016 9.423 9.620 9.305 9.423 89,046 +0.08(+0.84%)
Nov 30, 2016 9.502 9.581 9.344 9.344 74,941 -0.12(-1.25%)
Nov 29, 2016 9.502 9.541 9.423 9.463 63,684 +0.04(+0.42%)
Nov 28, 2016 9.541 9.541 9.384 9.423 45,260 -0.08(-0.83%)
Nov 25, 2016 9.463 9.541 9.463 9.502 27,997 +0.00(+0.00%)
Nov 23, 2016 9.502 9.502 9.502 0 +0.00(+0.00%)
Nov 22, 2016 9.344 9.541 9.344 9.502 77,262 +0.12(+1.26%)
Nov 21, 2016 9.502 9.620 9.305 9.384 45,257 -0.12(-1.24%)
Nov 18, 2016 9.463 9.620 9.305 9.502 83,492 +0.08(+0.84%)
Nov 17, 2016 9.502 9.581 9.265 9.423 48,829 -0.04(-0.42%)
Nov 16, 2016 9.502 9.502 9.147 9.463 78,474 -0.04(-0.41%)
Nov 15, 2016 9.581 9.699 9.344 9.502 55,801 -0.20(-2.03%)
Nov 14, 2016 9.581 9.896 9.341 9.699 250,689 +0.12(+1.23%)
Nov 11, 2016 8.792 10.25 8.753 9.581 276,979 +0.87(+9.95%)
Nov 10, 2016 8.280 8.792 8.240 8.713 290,017 +0.51(+6.25%)
Nov 09, 2016 8.201 8.319 8.181 8.201 220,868 +0.00(+0.00%)
Nov 08, 2016 8.083 8.240 8.043 8.201 79,359 +0.12(+1.46%)
Nov 07, 2016 8.161 8.161 7.964 8.083 165,562 -0.04(-0.49%)
Nov 04, 2016 8.319 8.355 8.083 8.122 70,416 -0.16(-1.90%)
Nov 03, 2016 7.964 8.359 7.885 8.280 31,194 +0.35(+4.48%)
Nov 02, 2016 8.161 8.201 7.866 7.925 67,290 -0.24(-2.90%)
Nov 01, 2016 8.319 8.359 8.083 8.161 43,278 -0.12(-1.43%)
Oct 31, 2016 8.359 8.359 8.122 8.280 77,155 -0.04(-0.47%)
Oct 28, 2016 8.564 8.603 8.303 8.319 62,518 -0.25(-2.94%)
Oct 27, 2016 8.579 8.635 8.548 8.572 31,431 +0.02(+0.28%)
Oct 26, 2016 8.556 8.631 8.516 8.548 33,276 +0.01(+0.09%)
Oct 25, 2016 8.627 8.650 8.493 8.540 48,987 -0.09(-1.10%)
Oct 24, 2016 8.611 8.635 8.598 8.635 27,094 +0.09(+1.01%)
Oct 21, 2016 8.437 8.556 8.437 8.548 28,186 +0.03(+0.37%)
Oct 20, 2016 8.461 8.516 8.414 8.516 27,625 +0.06(+0.65%)
Oct 19, 2016 8.477 8.516 8.390 8.461 31,577 +0.03(+0.37%)
Oct 18, 2016 8.477 8.508 8.390 8.430 27,881 -0.04(-0.47%)
Oct 17, 2016 8.508 8.508 8.422 8.469 28,513 -0.02(-0.28%)
Oct 14, 2016 8.493 8.516 8.453 8.493 68,800 +0.09(+1.13%)
Oct 13, 2016 8.485 8.485 8.374 8.398 25,145 -0.10(-1.21%)
Oct 12, 2016 8.414 8.516 8.402 8.501 55,337 +0.11(+1.32%)
Oct 11, 2016 8.485 8.485 8.296 8.390 49,785 -0.09(-1.12%)
Oct 10, 2016 8.335 8.516 8.335 8.485 53,525 +0.14(+1.70%)
Oct 07, 2016 8.485 8.508 8.280 8.343 35,645 -0.17(-2.04%)
Oct 06, 2016 8.406 8.516 8.406 8.516 47,331 +0.06(+0.75%)
Oct 05, 2016 8.430 8.508 8.382 8.453 37,439 +0.03(+0.37%)
Oct 04, 2016 8.445 8.516 8.351 8.422 59,408 -0.06(-0.74%)
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.