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 (%)
Feb 28, 2017 10.93 10.93 10.58 10.66 86,313 -0.27(-2.47%)
Feb 27, 2017 10.82 11.01 10.66 10.93 60,619 +0.12(+1.07%)
Feb 24, 2017 10.78 10.88 10.31 10.82 125,623 -0.04(-0.36%)
Feb 23, 2017 10.70 10.89 10.70 10.85 37,633 +0.21(+2.00%)
Feb 22, 2017 10.51 10.67 10.51 10.64 36,028 -0.06(-0.54%)
Feb 21, 2017 10.93 11.14 10.66 10.70 53,506 -0.23(-2.12%)
Feb 17, 2017 10.93 10.93 10.93 0 +0.12(+1.07%)
Feb 16, 2017 10.20 10.85 10.08 10.82 123,679 -0.04(-0.36%)
Feb 15, 2017 10.70 10.85 10.62 10.85 34,739 +0.12(+1.08%)
Feb 14, 2017 10.62 10.78 10.62 10.74 73,757 +0.00(+0.00%)
Feb 13, 2017 10.66 10.78 10.58 10.74 78,810 +0.12(+1.09%)
Feb 10, 2017 10.47 10.66 10.39 10.62 72,839 +0.15(+1.48%)
Feb 09, 2017 10.43 10.51 10.31 10.47 79,634 +0.04(+0.37%)
Feb 08, 2017 10.35 10.47 10.31 10.43 87,673 +0.00(+0.00%)
Feb 07, 2017 10.31 10.47 10.27 10.43 90,581 +0.15(+1.50%)
Feb 06, 2017 10.20 10.43 10.08 10.27 82,052 +0.04(+0.38%)
Feb 03, 2017 9.927 10.31 9.695 10.24 122,651 +0.46(+4.74%)
Feb 02, 2017 9.772 9.927 9.541 9.772 60,192 -0.04(-0.39%)
Feb 01, 2017 9.811 9.966 9.772 9.811 45,996 +0.08(+0.79%)
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%)
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.