Farmers National Banc Corp. Common Stockのデータ

Farmers National Banc Corp. Common Stockの基本情報

名前 Farmers National Banc Corp. Common Stock
ティッカー FMNB
国 United States
上場年 nan
セクター Finance

Farmers National Banc Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.95 13.65 13.89 13.69 58200.0 13.69
2021-02-12 14.07 13.74 13.87 13.75 39300.0 13.75
2021-02-11 14.2 13.76 13.97 13.95 70600.0 13.95
2021-02-10 14.24 13.88 14.24 13.95 85700.0 13.95
2021-02-09 14.35 14.03 14.22 14.13 65200.0 14.13
2021-02-08 14.33 13.9 14.0 14.3 52900.0 14.3
2021-02-05 14.0 13.74 14.0 14.0 51200.0 14.0
2021-02-04 14.0 13.63 13.63 13.99 53300.0 13.99
2021-02-03 13.88 13.38 13.71 13.6 43200.0 13.6
2021-02-02 13.82 13.56 13.7 13.76 74900.0 13.76
2021-02-01 13.65 13.33 13.54 13.56 61100.0 13.56
2021-01-29 13.7 13.32 13.6 13.32 65500.0 13.32
2021-01-28 13.95 13.4 13.84 13.59 69400.0 13.59
2021-01-27 13.66 13.03 13.5 13.35 100900.0 13.35
2021-01-26 13.95 13.63 13.92 13.68 48300.0 13.68
2021-01-25 13.93 13.5 13.93 13.76 55500.0 13.76
2021-01-22 13.98 13.51 13.51 13.96 46200.0 13.96
2021-01-21 13.8 13.55 13.74 13.68 59700.0 13.68
2021-01-20 14.01 13.65 14.01 13.83 63100.0 13.83
2021-01-19 14.16 13.79 14.16 13.9 66900.0 13.9
2021-01-15 14.08 13.8 13.94 13.97 39700.0 13.97
2021-01-14 14.23 13.92 14.16 14.19 37900.0 14.19
2021-01-13 14.11 13.81 14.11 14.01 67400.0 14.01
2021-01-12 14.18 13.9 13.93 14.08 49200.0 14.08
2021-01-11 13.91 13.68 13.78 13.88 66400.0 13.88
2021-01-08 14.34 13.61 14.34 13.91 55900.0 13.91
2021-01-07 14.6 14.22 14.6 14.34 59600.0 14.34
2021-01-06 14.87 13.51 13.71 14.46 154300.0 14.46
2021-01-05 13.56 13.22 13.28 13.36 108800.0 13.36
2021-01-04 13.46 13.03 13.33 13.27 54400.0 13.27
2020-12-31 13.37 13.08 13.19 13.27 44500.0 13.27
2020-12-30 13.22 13.05 13.17 13.15 26600.0 13.15
2020-12-29 13.37 13.0 13.37 13.05 31300.0 13.05
2020-12-28 13.41 13.19 13.19 13.26 21900.0 13.26
2020-12-24 13.34 12.98 13.33 13.17 16100.0 13.17
2020-12-23 13.25 12.82 12.9 13.2 25900.0 13.2
2020-12-22 13.2 12.73 13.11 12.79 41200.0 12.79
2020-12-21 13.5 13.01 13.37 13.11 32200.0 13.11
2020-12-18 13.83 13.06 13.83 13.47 308100.0 13.47
2020-12-17 13.8 13.51 13.74 13.74 35000.0 13.74
2020-12-16 13.8 13.52 13.72 13.64 43100.0 13.64
2020-12-15 13.84 13.5 13.57 13.67 51000.0 13.67
2020-12-14 13.68 13.52 13.56 13.57 44100.0 13.57
2020-12-11 13.76 13.48 13.52 13.54 28000.0 13.54
2020-12-10 13.62 13.36 13.57 13.56 30900.0 13.56
2020-12-09 13.83 13.58 13.75 13.65 35000.0 13.54
2020-12-08 13.66 13.33 13.43 13.58 47500.0 13.47
2020-12-07 13.64 13.26 13.48 13.54 38000.0 13.43
2020-12-04 13.42 13.05 13.27 13.37 26900.0 13.26
2020-12-03 13.3 13.06 13.3 13.09 19700.0 12.98
2020-12-02 13.29 12.83 12.92 13.2 33900.0 13.09
2020-12-01 13.06 12.68 12.76 12.91 33300.0 12.81
2020-11-30 13.08 12.52 13.08 12.54 97300.0 12.44
2020-11-27 13.35 12.98 13.31 13.03 22300.0 12.92
2020-11-25 13.41 13.09 13.34 13.4 33300.0 13.29
2020-11-24 13.63 13.06 13.07 13.49 69300.0 13.38
2020-11-23 13.07 12.8 12.81 12.81 53200.0 12.71
2020-11-20 12.88 12.4 12.59 12.88 46200.0 12.78
2020-11-19 13.06 12.52 12.8 12.77 43700.0 12.67
2020-11-18 13.28 12.81 13.2 12.81 31300.0 12.71
2020-11-17 13.25 12.96 13.19 13.13 32700.0 13.02
2020-11-16 13.24 12.8 12.96 13.24 88600.0 13.13
2020-11-13 12.69 12.47 12.53 12.61 25300.0 12.51
2020-11-12 12.55 12.25 12.55 12.37 40100.0 12.27
2020-11-11 13.21 12.6 12.88 12.77 55000.0 12.67
2020-11-10 13.17 12.41 12.44 13.1 83900.0 12.99
2020-11-09 12.86 11.99 12.21 12.18 102800.0 12.08
2020-11-06 11.75 11.11 11.75 11.15 37100.0 11.06
2020-11-05 11.72 11.18 11.18 11.58 21600.0 11.49
2020-11-04 11.48 11.09 11.44 11.1 51700.0 11.01
2020-11-03 12.05 11.64 12.03 11.96 69700.0 11.86
2020-11-02 12.09 11.67 11.75 11.78 55200.0 11.69
2020-10-30 11.71 11.53 11.57 11.65 40000.0 11.56
2020-10-29 11.63 11.0 11.0 11.61 39700.0 11.52
2020-10-28 11.79 11.07 11.4 11.11 63200.0 11.02
2020-10-27 11.84 11.51 11.82 11.51 63400.0 11.42
2020-10-26 12.16 11.8 12.12 11.91 34000.0 11.81
2020-10-23 12.33 12.17 12.23 12.22 30400.0 12.12
2020-10-22 12.16 11.71 11.71 12.11 44200.0 12.01
2020-10-21 11.8 11.67 11.67 11.79 10300.0 11.69
2020-10-20 11.86 11.61 11.61 11.68 21900.0 11.59
2020-10-19 11.65 11.44 11.49 11.5 14700.0 11.41
2020-10-16 11.67 11.36 11.43 11.53 33200.0 11.44
2020-10-15 11.66 11.2 11.27 11.6 27400.0 11.51
2020-10-14 11.56 11.35 11.56 11.35 17500.0 11.26
2020-10-13 11.84 11.52 11.84 11.55 41400.0 11.46
2020-10-12 12.0 11.67 11.71 11.95 25700.0 11.85
2020-10-09 11.84 11.63 11.84 11.71 21200.0 11.62
2020-10-08 11.89 11.57 11.85 11.72 58700.0 11.63
2020-10-07 11.85 11.6 11.7 11.78 58700.0 11.69
2020-10-06 12.0 11.53 11.67 11.61 63600.0 11.52
2020-10-05 11.63 10.91 11.41 11.61 78100.0 11.52
2020-10-02 11.46 10.55 10.97 11.42 108800.0 11.33
2020-10-01 11.1 10.88 10.95 11.07 48300.0 10.98
2020-09-30 11.06 10.78 10.78 10.92 65600.0 10.83
2020-09-29 11.22 10.64 11.12 10.87 61500.0 10.78
2020-09-28 11.24 10.65 10.71 11.15 105100.0 11.06
2020-09-25 10.51 10.28 10.28 10.49 58900.0 10.41
2020-09-24 10.58 10.23 10.34 10.39 62200.0 10.31
2020-09-23 10.66 10.05 10.51 10.15 78000.0 10.07
2020-09-22 10.85 10.22 10.65 10.46 124700.0 10.38
2020-09-21 11.24 10.53 11.1 10.62 76000.0 10.53
2020-09-18 11.44 11.09 11.44 11.35 156000.0 11.26
2020-09-17 11.39 11.13 11.27 11.3 24300.0 11.21
2020-09-16 11.58 11.34 11.37 11.38 43400.0 11.29
2020-09-15 11.5 11.3 11.5 11.37 35500.0 11.28
2020-09-14 11.51 11.05 11.18 11.5 80000.0 11.41
2020-09-11 11.13 10.94 11.06 11.1 47900.0 11.01
2020-09-10 11.36 11.03 11.36 11.06 57200.0 10.97
2020-09-09 11.61 11.32 11.61 11.36 70000.0 11.16
2020-09-08 11.82 11.46 11.82 11.54 57900.0 11.34
2020-09-04 11.93 11.72 11.85 11.89 56800.0 11.68
2020-09-03 12.06 11.64 11.85 11.71 46400.0 11.5
2020-09-02 11.84 11.62 11.75 11.79 32000.0 11.58
2020-09-01 11.79 11.5 11.65 11.75 34600.0 11.54
2020-08-31 11.83 11.62 11.82 11.66 150500.0 11.45
2020-08-28 12.13 11.73 12.09 11.82 26000.0 11.61
2020-08-27 12.1 11.91 11.94 11.96 29200.0 11.75
2020-08-26 12.18 11.84 12.17 11.84 43900.0 11.63
2020-08-25 12.41 12.12 12.41 12.21 37700.0 11.99
2020-08-24 12.32 11.98 12.21 12.26 27300.0 12.04
2020-08-21 12.13 11.8 11.98 12.1 139100.0 11.89
2020-08-20 12.08 11.92 11.96 11.99 51900.0 11.78
2020-08-19 12.37 12.01 12.06 12.16 33800.0 11.95
2020-08-18 12.24 11.98 12.17 12.0 44800.0 11.79
2020-08-17 12.27 12.04 12.18 12.22 39300.0 12.0
2020-08-14 12.37 12.04 12.09 12.3 21200.0 12.08
2020-08-13 12.27 12.0 12.1 12.23 44300.0 12.01
2020-08-12 12.54 12.01 12.52 12.22 36600.0 12.0
2020-08-11 12.59 12.24 12.37 12.37 53000.0 12.15
2020-08-10 12.19 11.82 11.82 12.09 50300.0 11.88
2020-08-07 11.84 11.09 11.09 11.84 63400.0 11.63
2020-08-06 11.25 11.07 11.21 11.14 103500.0 10.94
2020-08-05 11.25 10.99 11.19 11.19 96900.0 10.99
2020-08-04 11.12 10.83 11.09 11.08 40600.0 10.88
2020-08-03 11.23 10.88 10.89 11.16 76000.0 10.96
2020-07-31 11.17 10.62 11.12 10.81 74100.0 10.62
2020-07-30 11.26 10.6 10.6 11.22 74000.0 11.02
2020-07-29 10.99 10.56 10.99 10.76 124200.0 10.57
2020-07-28 10.61 10.43 10.54 10.45 51500.0 10.27
2020-07-27 10.7 10.46 10.63 10.54 56200.0 10.35
2020-07-24 10.93 10.63 10.84 10.74 43100.0 10.55
2020-07-23 10.94 10.7 10.8 10.79 51100.0 10.6
2020-07-22 11.01 10.72 11.01 10.8 35600.0 10.61
2020-07-21 11.09 10.8 10.8 11.05 55200.0 10.85
2020-07-20 10.85 10.59 10.8 10.67 35900.0 10.48
2020-07-17 11.09 10.84 10.92 10.88 50300.0 10.69
2020-07-16 11.18 10.88 11.05 10.99 54400.0 10.8
2020-07-15 11.34 10.89 10.91 11.13 93800.0 10.93
2020-07-14 10.87 10.51 10.78 10.65 52300.0 10.46
2020-07-13 10.96 10.5 10.78 10.76 73400.0 10.57
2020-07-10 10.67 10.35 10.35 10.63 78300.0 10.44
2020-07-09 10.86 10.25 10.86 10.35 65900.0 10.17
2020-07-08 11.01 10.62 10.85 10.8 60200.0 10.61
2020-07-07 11.14 10.85 11.09 10.86 51300.0 10.67
2020-07-06 11.79 11.18 11.72 11.24 56200.0 11.04
2020-07-02 12.02 11.4 11.72 11.46 60600.0 11.26
2020-07-01 11.86 11.4 11.84 11.41 75200.0 11.21
2020-06-30 11.9 11.44 11.69 11.86 161800.0 11.65
2020-06-29 12.04 11.46 11.68 11.78 89100.0 11.57
2020-06-26 11.78 11.14 11.52 11.47 232100.0 11.27
2020-06-25 11.68 11.11 11.27 11.45 90800.0 11.25
2020-06-24 11.63 11.38 11.63 11.4 57700.0 11.2
2020-06-23 12.16 11.8 12.03 11.83 67800.0 11.62
2020-06-22 12.03 11.6 11.72 12.01 58700.0 11.8
2020-06-19 12.05 11.5 11.74 11.91 170800.0 11.7
2020-06-18 11.88 11.45 11.5 11.65 37000.0 11.44
2020-06-17 12.47 11.64 12.47 11.67 48700.0 11.46
2020-06-16 12.19 11.68 12.01 12.02 142900.0 11.81
2020-06-15 11.61 11.05 11.25 11.55 87700.0 11.35
2020-06-12 11.88 11.1 11.88 11.52 76300.0 11.32
2020-06-11 11.92 11.3 11.92 11.37 65700.0 11.17
2020-06-10 13.09 12.37 13.09 12.4 45700.0 12.07
2020-06-09 13.43 12.9 13.24 13.2 48500.0 12.85
2020-06-08 13.51 13.11 13.5 13.22 42500.0 12.87
2020-06-05 13.36 12.67 12.97 13.18 106200.0 12.83
2020-06-04 12.26 11.54 11.94 12.23 52100.0 11.91
2020-06-03 12.17 11.94 11.99 11.99 99000.0 11.67
2020-06-02 11.96 11.63 11.83 11.7 38400.0 11.39
2020-06-01 11.96 11.67 11.88 11.68 186800.0 11.37
2020-05-29 11.91 11.43 11.76 11.75 97600.0 11.44
2020-05-28 12.94 11.94 12.83 11.96 74600.0 11.64
2020-05-27 12.84 11.89 11.98 12.7 72500.0 12.36
2020-05-26 11.74 11.32 11.45 11.6 81900.0 11.29
2020-05-22 11.13 10.77 11.13 11.03 45900.0 10.74
2020-05-21 11.29 10.79 11.12 11.09 55700.0 10.8
2020-05-20 11.16 10.67 10.67 11.12 62200.0 10.83
2020-05-19 10.98 10.45 10.98 10.48 68800.0 10.2
2020-05-18 11.12 10.77 10.92 11.06 83500.0 10.77
2020-05-15 10.43 10.13 10.32 10.4 59800.0 10.13
2020-05-14 10.44 9.82 10.4 10.28 72800.0 10.01
2020-05-13 10.74 10.04 10.52 10.41 83700.0 10.14
2020-05-12 11.06 10.58 11.06 10.66 115300.0 10.38
2020-05-11 11.12 10.65 11.12 11.08 70400.0 10.79
2020-05-08 11.29 11.11 11.22 11.23 75800.0 10.93
2020-05-07 11.03 10.77 10.89 10.95 132100.0 10.66
2020-05-06 11.34 10.65 11.21 10.76 72000.0 10.48
2020-05-05 12.32 11.14 11.99 11.2 118000.0 10.9
2020-05-04 12.06 10.96 11.31 12.0 68100.0 11.68
2020-05-01 12.2 11.69 12.02 12.05 69900.0 11.73
2020-04-30 12.6 12.07 12.47 12.39 60500.0 12.06
2020-04-29 13.24 12.19 12.99 12.99 143100.0 12.65
2020-04-28 12.29 11.86 12.06 12.1 62100.0 11.78
2020-04-27 11.87 11.15 11.15 11.75 55500.0 11.44
2020-04-24 11.18 10.88 11.08 11.07 71900.0 10.78
2020-04-23 11.42 10.94 11.09 11.1 62100.0 10.81
2020-04-22 11.62 10.96 11.38 11.04 42300.0 10.75
2020-04-21 11.26 10.78 10.96 11.12 63700.0 10.83
2020-04-20 11.57 11.06 11.06 11.38 62400.0 11.08
2020-04-17 11.46 11.04 11.04 11.32 78400.0 11.02
2020-04-16 10.99 10.33 10.92 10.67 115600.0 10.39
2020-04-15 11.28 10.87 11.2 10.99 96900.0 10.7
2020-04-14 12.16 11.39 12.15 11.66 82400.0 11.35
2020-04-13 12.67 11.83 12.67 11.93 70500.0 11.62
2020-04-09 12.82 11.97 12.17 12.81 114100.0 12.47
2020-04-08 11.9 11.29 11.42 11.78 82500.0 11.47
2020-04-07 11.7 11.04 11.5 11.32 119900.0 11.02
2020-04-06 11.25 10.87 10.94 11.19 123800.0 10.89
2020-04-03 11.58 10.33 11.22 10.57 87800.0 10.29
2020-04-02 11.66 10.88 11.32 11.34 103500.0 11.04
2020-04-01 11.75 11.07 11.37 11.35 155300.0 11.05
2020-03-31 12.14 10.96 11.59 11.63 316800.0 11.32
2020-03-30 11.67 11.19 11.36 11.55 102200.0 11.25
2020-03-27 12.16 11.46 11.71 11.46 193300.0 11.16
2020-03-26 12.22 11.08 11.49 12.04 128600.0 11.72
2020-03-25 11.6 10.83 11.47 11.28 112800.0 10.98
2020-03-24 11.56 11.0 11.23 11.31 113200.0 11.01
2020-03-23 11.67 10.32 11.59 10.86 130700.0 10.57
2020-03-20 12.32 11.5 12.27 11.57 207000.0 11.26
2020-03-19 12.5 11.45 11.6 12.29 129400.0 11.97
2020-03-18 12.88 11.38 12.75 11.62 190700.0 11.31
2020-03-17 13.31 11.26 11.44 13.23 183500.0 12.88
2020-03-16 11.79 11.13 11.25 11.24 144100.0 10.94
2020-03-13 12.53 11.66 12.13 12.35 130700.0 12.02
2020-03-12 12.45 11.56 12.07 11.64 181500.0 11.33
2020-03-11 13.43 12.67 13.36 12.92 197400.0 12.47
2020-03-10 13.69 13.06 13.52 13.55 172900.0 13.08
2020-03-09 14.65 13.51 14.29 13.56 137100.0 13.09
2020-03-06 14.68 14.25 14.43 14.66 162000.0 14.15
2020-03-05 15.2 14.64 14.95 14.84 122500.0 14.33
2020-03-04 15.43 15.01 15.3 15.18 112900.0 14.65
2020-03-03 15.41 14.91 15.33 15.12 139300.0 14.6
2020-03-02 15.4 15.01 15.08 15.4 113100.0 14.87
2020-02-28 15.44 14.75 15.22 15.03 251200.0 14.51
2020-02-27 15.99 15.45 15.55 15.51 166400.0 14.97
2020-02-26 15.79 15.59 15.62 15.73 107900.0 15.18
2020-02-25 16.0 15.43 15.93 15.6 116600.0 15.06
2020-02-24 16.04 15.74 15.84 15.9 88500.0 15.35
2020-02-21 16.47 16.03 16.45 16.05 70800.0 15.49
2020-02-20 16.43 16.2 16.24 16.37 72800.0 15.8
2020-02-19 16.32 15.89 15.97 16.25 124800.0 15.69
2020-02-18 16.29 15.87 16.12 15.93 81200.0 15.38