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 (%)
Apr 28, 2023 10.41 10.85 10.40 10.79 195,936 +0.35(+3.36%)
Apr 27, 2023 10.28 10.48 10.27 10.44 100,873 +0.17(+1.62%)
Apr 26, 2023 10.23 10.40 10.16 10.27 95,981 +0.18(+1.74%)
Apr 25, 2023 10.42 10.46 10.04 10.10 91,919 -0.40(-3.78%)
Apr 24, 2023 10.41 10.66 10.41 10.49 109,806 +0.07(+0.71%)
Apr 21, 2023 10.48 10.48 10.32 10.42 89,442 -0.09(-0.88%)
Apr 20, 2023 10.51 10.59 10.43 10.51 82,307 -0.11(-1.04%)
Apr 19, 2023 10.41 10.67 10.29 10.62 158,403 +0.26(+2.49%)
Apr 18, 2023 10.70 10.71 10.24 10.37 194,674 -0.30(-2.77%)
Apr 17, 2023 10.66 10.71 10.46 10.66 215,862 +0.09(+0.87%)
Apr 14, 2023 10.96 10.96 10.53 10.57 161,211 -0.30(-2.80%)
Apr 13, 2023 10.99 11.04 10.82 10.87 154,465 -0.11(-1.01%)
Apr 12, 2023 11.27 11.27 10.96 10.98 93,887 -0.26(-2.30%)
Apr 11, 2023 11.16 11.32 11.16 11.24 108,316 +0.10(+0.91%)
Apr 10, 2023 10.96 11.21 10.94 11.14 143,078 +0.18(+1.68%)
Apr 06, 2023 10.96 11.11 10.91 10.96 118,525 -0.06(-0.50%)
Apr 05, 2023 11.14 11.17 10.95 11.01 127,374 -0.20(-1.81%)
Apr 04, 2023 11.53 11.53 11.05 11.21 163,599 -0.30(-2.57%)
Apr 03, 2023 11.62 11.81 11.45 11.51 198,591 -0.16(-1.34%)
Mar 31, 2023 11.62 11.72 11.40 11.67 316,926 +0.25(+2.18%)
Mar 30, 2023 11.66 11.68 11.30 11.42 89,495 -0.19(-1.67%)
Mar 29, 2023 11.74 11.74 11.45 11.61 110,435 +0.03(+0.24%)
Mar 28, 2023 11.97 11.97 11.54 11.58 111,518 -0.43(-3.61%)
Mar 27, 2023 12.02 12.09 11.94 12.02 178,768 +0.25(+2.12%)
Mar 24, 2023 11.51 11.94 11.46 11.77 190,445 +0.23(+2.00%)
Mar 23, 2023 11.88 11.88 11.41 11.54 140,775 -0.30(-2.50%)
Mar 22, 2023 12.43 12.51 11.81 11.83 242,297 -0.64(-5.11%)
Mar 21, 2023 12.08 12.52 12.08 12.47 347,521 +0.62(+5.22%)
Mar 20, 2023 11.69 12.04 11.69 11.85 325,326 +0.29(+2.47%)
Mar 17, 2023 11.78 11.79 11.48 11.56 446,747 -0.34(-2.87%)
Mar 16, 2023 11.56 12.22 11.45 11.91 408,446 +0.11(+0.94%)
Mar 15, 2023 11.18 11.83 11.15 11.80 337,270 +0.20(+1.75%)
Mar 14, 2023 11.71 12.05 11.51 11.59 285,724 +0.46(+4.15%)
Mar 13, 2023 11.24 11.37 10.67 11.13 560,904 -0.66(-5.63%)
Mar 10, 2023 11.99 12.22 11.49 11.80 396,476 -0.32(-2.67%)
Mar 09, 2023 12.55 12.57 12.10 12.12 196,978 -0.44(-3.53%)
Mar 08, 2023 12.44 12.60 12.42 12.56 136,568 +0.18(+1.47%)
Mar 07, 2023 12.82 12.82 12.33 12.38 137,326 -0.44(-3.41%)
Mar 06, 2023 13.08 13.11 12.75 12.82 165,406 -0.25(-1.88%)
Mar 03, 2023 13.10 13.14 13.05 13.06 107,292 -0.02(-0.14%)
Mar 02, 2023 13.22 13.28 13.02 13.08 130,912 -0.18(-1.37%)
Mar 01, 2023 13.24 13.39 13.04 13.26 251,459 +0.27(+2.11%)
Feb 28, 2023 13.04 13.15 12.97 12.99 312,150 -0.06(-0.49%)
Feb 27, 2023 13.12 13.13 13.01 13.05 245,401 +0.01(+0.07%)
Feb 24, 2023 13.01 13.14 12.99 13.04 134,040 -0.06(-0.49%)
Feb 23, 2023 12.99 13.21 12.99 13.11 133,281 +0.20(+1.55%)
Feb 22, 2023 12.96 13.07 12.90 12.91 150,057 +0.02(+0.14%)
Feb 21, 2023 12.94 13.02 12.85 12.89 133,955 -0.19(-1.46%)
Feb 17, 2023 13.05 13.15 13.05 13.08 158,009 +0.16(+1.27%)
Feb 16, 2023 12.97 13.09 12.90 12.92 135,078 -0.13(-0.98%)
Feb 15, 2023 12.87 13.06 12.79 13.04 106,448 +0.09(+0.70%)
Feb 14, 2023 12.94 13.04 12.81 12.95 135,280 -0.05(-0.42%)
Feb 13, 2023 12.88 13.07 12.85 13.01 132,617 +0.10(+0.78%)
Feb 10, 2023 12.90 13.01 12.77 12.91 197,244 +0.02(+0.14%)
Feb 09, 2023 13.17 13.17 12.80 12.89 120,583 -0.22(-1.67%)
Feb 08, 2023 13.11 13.20 13.04 13.11 118,496 -0.05(-0.42%)
Feb 07, 2023 13.04 13.18 13.02 13.16 139,892 +0.09(+0.70%)
Feb 06, 2023 13.37 13.39 13.04 13.07 89,690 -0.31(-2.32%)
Feb 03, 2023 13.15 13.41 13.15 13.38 132,428 +0.16(+1.24%)
Feb 02, 2023 13.11 13.28 13.04 13.22 154,732 +0.16(+1.26%)
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.