Farmers Natl Banc Corp (NQ: FMNB )

13.76 -0.14 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.386 9.811 9.367 9.734 84,032 +0.23(+2.44%)
Jan 30, 2017 9.966 9.966 9.463 9.502 125,850 -0.54(-5.38%)
Jan 27, 2017 10.39 10.54 10.00 10.04 80,360 -0.50(-4.76%)
Jan 26, 2017 10.62 10.70 10.20 10.54 111,023 -0.12(-1.09%)
Jan 25, 2017 10.31 10.74 10.31 10.66 89,114 +0.27(+2.60%)
Jan 24, 2017 10.27 10.47 10.08 10.39 105,023 +0.19(+1.89%)
Jan 23, 2017 10.24 10.33 10.12 10.20 47,962 -0.04(-0.38%)
Jan 20, 2017 10.27 10.43 10.12 10.24 89,720 -0.08(-0.75%)
Jan 19, 2017 10.62 10.62 10.31 10.31 69,187 -0.27(-2.55%)
Jan 18, 2017 10.58 10.62 10.47 10.58 74,140 +0.08(+0.73%)
Jan 17, 2017 10.82 10.82 10.51 10.51 68,654 -0.39(-3.55%)
Jan 13, 2017 10.89 10.89 10.89 0 +0.04(+0.36%)
Jan 12, 2017 11.16 11.16 10.66 10.85 77,502 -0.31(-2.77%)
Jan 11, 2017 11.05 11.18 10.85 11.16 100,168 +0.15(+1.40%)
Jan 10, 2017 10.85 11.12 10.82 11.01 105,150 +0.19(+1.79%)
Jan 09, 2017 10.70 10.91 10.66 10.82 147,412 +0.00(+0.00%)
Jan 06, 2017 11.09 11.09 10.66 10.82 86,313 -0.12(-1.06%)
Jan 05, 2017 11.36 11.51 10.89 10.93 96,251 -0.50(-4.39%)
Jan 04, 2017 11.51 11.51 11.20 11.43 87,628 +0.00(+0.00%)
Jan 03, 2017 11.01 11.51 10.90 11.43 223,297 +0.46(+4.23%)
Dec 30, 2016 10.97 10.97 10.97 0 -0.12(-1.05%)
Dec 29, 2016 11.01 11.12 10.83 11.09 64,635 +0.12(+1.06%)
Dec 28, 2016 11.09 11.12 10.85 10.97 123,345 -0.12(-1.05%)
Dec 27, 2016 11.39 11.39 11.05 11.09 152,050 -0.27(-2.38%)
Dec 23, 2016 11.36 11.36 11.36 0 +0.00(+0.00%)
Dec 22, 2016 11.36 11.51 11.20 11.36 110,165 -0.08(-0.68%)
Dec 21, 2016 11.55 11.59 11.28 11.43 98,974 -0.12(-1.00%)
Dec 20, 2016 11.51 11.74 11.20 11.55 127,404 +0.12(+1.01%)
Dec 19, 2016 11.28 11.59 11.20 11.43 98,579 +0.12(+1.02%)
Dec 16, 2016 11.67 11.94 11.28 11.32 919,464 -0.31(-2.66%)
Dec 15, 2016 10.70 11.97 10.24 11.63 545,948 +0.77(+7.12%)
Dec 14, 2016 10.85 11.16 10.66 10.85 94,582 -0.12(-1.06%)
Dec 13, 2016 10.82 11.01 10.74 10.97 109,345 +0.15(+1.43%)
Dec 12, 2016 11.12 11.16 9.888 10.82 141,348 -0.27(-2.44%)
Dec 09, 2016 10.74 11.16 10.69 11.09 118,677 +0.35(+3.24%)
Dec 08, 2016 10.93 11.20 10.43 10.74 192,573 -0.31(-2.80%)
Dec 07, 2016 11.09 11.16 10.70 11.05 106,750 +0.07(+0.63%)
Dec 06, 2016 10.21 11.09 9.616 10.98 158,218 +0.73(+7.14%)
Dec 05, 2016 9.283 10.36 9.283 10.25 207,750 +1.04(+11.30%)
Dec 02, 2016 9.167 9.263 9.090 9.206 70,022 +0.00(+0.00%)
Dec 01, 2016 9.206 9.398 9.090 9.206 91,149 +0.08(+0.84%)
Nov 30, 2016 9.283 9.360 9.129 9.129 76,711 -0.12(-1.25%)
Nov 29, 2016 9.283 9.321 9.206 9.244 65,188 +0.04(+0.42%)
Nov 28, 2016 9.321 9.321 9.167 9.206 46,329 -0.08(-0.83%)
Nov 25, 2016 9.244 9.321 9.244 9.283 28,658 +0.00(+0.00%)
Nov 23, 2016 9.283 9.283 9.283 0 +0.00(+0.00%)
Nov 22, 2016 9.129 9.321 9.129 9.283 79,087 +0.12(+1.26%)
Nov 21, 2016 9.283 9.398 9.090 9.167 46,326 -0.12(-1.24%)
Nov 18, 2016 9.244 9.398 9.090 9.283 85,464 +0.08(+0.84%)
Nov 17, 2016 9.283 9.360 9.052 9.206 49,982 -0.04(-0.42%)
Nov 16, 2016 9.283 9.283 8.936 9.244 80,328 -0.04(-0.41%)
Nov 15, 2016 9.360 9.475 9.129 9.283 57,119 -0.19(-2.03%)
Nov 14, 2016 9.360 9.668 9.125 9.475 256,609 +0.12(+1.23%)
Nov 11, 2016 8.589 10.01 8.551 9.360 283,520 +0.85(+9.95%)
Nov 10, 2016 8.089 8.589 8.050 8.512 296,866 +0.50(+6.25%)
Nov 09, 2016 8.012 8.127 7.992 8.012 226,084 +0.00(+0.00%)
Nov 08, 2016 7.896 8.050 7.858 8.012 81,234 +0.12(+1.46%)
Nov 07, 2016 7.973 7.973 7.781 7.896 169,472 -0.04(-0.49%)
Nov 04, 2016 8.127 8.162 7.896 7.935 72,079 -0.15(-1.90%)
Nov 03, 2016 7.781 8.166 7.704 8.089 31,930 +0.35(+4.48%)
Nov 02, 2016 7.973 8.012 7.684 7.742 68,880 -0.23(-2.90%)
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.