Farmers National Banc Corp. FMNB
NASDAQ · Vereinigte Staaten · Finanzen
$15,15+0,12 (+0,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,15 | +0,80 % | $15,00 | $15,19 | $14,81 | 376,80K |
| 2026-09-30 | $15,03 | -1,18 % | $15,21 | $15,32 | $14,94 | 431,20K |
| 2026-09-29 | $15,21 | -0,33 % | $15,36 | $15,36 | $15,03 | 407,10K |
| 2026-09-28 | $15,26 | -1,10 % | $15,44 | $15,44 | $15,26 | 300,40K |
| 2026-09-25 | $15,43 | +0,59 % | $15,36 | $15,50 | $15,35 | 321,90K |
| 2026-09-24 | $15,34 | +1,05 % | $15,22 | $15,38 | $15,11 | 289,70K |
| 2026-09-23 | $15,18 | -0,91 % | $15,33 | $15,36 | $15,18 | 308,20K |
| 2026-09-22 | $15,32 | 0,00 % | $15,37 | $15,54 | $15,26 | 451,10K |
| 2026-09-21 | $15,32 | -1,54 % | $15,47 | $15,58 | $15,31 | 441,30K |
| 2026-09-18 | $15,56 | -0,58 % | $15,57 | $15,61 | $15,45 | 1,03M |
| 2026-09-17 | $15,65 | -0,19 % | $15,82 | $15,82 | $15,64 | 339,70K |
| 2026-09-16 | $15,68 | -1,75 % | $15,98 | $15,98 | $15,42 | 427,30K |
| 2026-09-15 | $15,96 | +0,88 % | $15,81 | $16,00 | $15,81 | 344,70K |
| 2026-09-14 | $15,82 | +0,51 % | $15,75 | $15,95 | $15,73 | 348,60K |
| 2026-09-11 | $15,74 | -0,88 % | $15,86 | $15,96 | $15,61 | 336,10K |
| 2026-09-10 | $15,88 | +0,95 % | $15,73 | $15,90 | $15,59 | 301,80K |
| 2026-09-09 | $15,73 | -0,63 % | $15,73 | $15,88 | $15,65 | 367,50K |
| 2026-09-08 | $15,83 | -1,49 % | $16,00 | $16,00 | $15,82 | 291,20K |
| 2026-09-04 | $16,07 | +1,58 % | $15,81 | $16,14 | $15,78 | 325,70K |
| 2026-09-03 | $15,82 | +0,57 % | $15,84 | $15,94 | $15,78 | 269,30K |
| 2026-09-02 | $15,73 | +2,34 % | $15,42 | $15,76 | $15,41 | 323,10K |
| 2026-09-01 | $15,37 | -1,54 % | $15,61 | $15,66 | $15,31 | 369,90K |
| 2026-08-31 | $15,61 | -0,45 % | $15,68 | $15,83 | $15,54 | 412,60K |
| 2026-08-28 | $15,68 | -0,57 % | $15,77 | $15,85 | $15,68 | 337,40K |
| 2026-08-27 | $15,77 | +0,70 % | $15,51 | $15,78 | $15,42 | 364,40K |
| 2026-08-26 | $15,66 | +0,26 % | $15,80 | $15,95 | $15,65 | 399,60K |
| 2026-08-25 | $15,62 | -0,51 % | $15,72 | $15,72 | $15,54 | 281,50K |
| 2026-08-24 | $15,70 | +0,06 % | $15,72 | $15,89 | $15,70 | 220,30K |
| 2026-08-21 | $15,69 | -0,19 % | $15,77 | $15,83 | $15,59 | 524,50K |
| 2026-08-20 | $15,72 | +0,45 % | $15,75 | $15,75 | $15,49 | 333,00K |
| 2026-08-19 | $15,65 | -2,31 % | $16,05 | $16,05 | $15,63 | 454,60K |
| 2026-08-18 | $16,02 | -0,62 % | $16,21 | $16,21 | $15,95 | 365,20K |
| 2026-08-17 | $16,12 | -1,16 % | $16,19 | $16,30 | $16,04 | 350,30K |
| 2026-08-14 | $16,31 | -0,43 % | $16,35 | $16,46 | $16,27 | 470,90K |
| 2026-08-13 | $16,38 | +1,42 % | $16,24 | $16,39 | $16,24 | 402,40K |
| 2026-08-12 | $16,15 | +0,56 % | $16,07 | $16,18 | $15,97 | 401,40K |
| 2026-08-11 | $16,06 | +2,16 % | $15,76 | $16,08 | $15,75 | 356,40K |
| 2026-08-10 | $15,72 | +0,19 % | $15,59 | $15,83 | $15,55 | 407,90K |
| 2026-08-07 | $15,69 | -0,76 % | $15,79 | $15,79 | $15,66 | 404,10K |
| 2026-08-06 | $15,81 | -0,50 % | $16,02 | $16,06 | $15,76 | 385,20K |
| 2026-08-05 | $15,89 | -0,63 % | $16,05 | $16,05 | $15,88 | 282,70K |
| 2026-08-04 | $15,99 | +0,06 % | $15,97 | $16,13 | $15,92 | 413,30K |
| 2026-08-03 | $15,98 | +0,76 % | $16,01 | $16,16 | $15,88 | 435,80K |
| 2026-07-31 | $15,86 | -0,19 % | $15,86 | $16,03 | $15,79 | 414,80K |
| 2026-07-30 | $15,89 | -0,44 % | $16,00 | $16,07 | $15,87 | 405,00K |
| 2026-07-29 | $15,96 | -0,25 % | $15,92 | $16,10 | $15,87 | 520,30K |
| 2026-07-28 | $16,00 | +4,23 % | $15,40 | $16,05 | $15,35 | 595,70K |
| 2026-07-27 | $15,35 | +1,05 % | $15,04 | $15,40 | $15,04 | 452,30K |
| 2026-07-24 | $15,19 | +2,50 % | $14,90 | $15,29 | $14,89 | 488,10K |
| 2026-07-23 | $14,82 | -1,20 % | $14,83 | $14,94 | $14,73 | 569,60K |
| 2026-07-22 | $15,00 | +2,88 % | $14,77 | $15,04 | $14,64 | 656,60K |
| 2026-07-21 | $14,58 | -0,07 % | $14,52 | $14,62 | $14,46 | 415,20K |
| 2026-07-20 | $14,59 | -0,34 % | $14,60 | $14,64 | $14,42 | 380,20K |
| 2026-07-17 | $14,64 | -1,61 % | $14,79 | $14,91 | $14,53 | 430,90K |
| 2026-07-16 | $14,88 | +2,76 % | $14,49 | $14,91 | $14,49 | 379,70K |
| 2026-07-15 | $14,48 | +1,54 % | $14,25 | $14,51 | $14,17 | 288,70K |
| 2026-07-14 | $14,26 | -0,97 % | $14,39 | $14,45 | $14,24 | 327,70K |
| 2026-07-13 | $14,40 | +0,63 % | $14,44 | $14,44 | $14,26 | 348,10K |
| 2026-07-10 | $14,31 | +0,28 % | $14,50 | $14,50 | $14,25 | 293,70K |
| 2026-07-09 | $14,27 | +0,85 % | $14,15 | $14,35 | $14,11 | 432,80K |
| 2026-07-08 | $14,15 | -1,39 % | $14,35 | $14,36 | $14,05 | 398,20K |
| 2026-07-07 | $14,35 | 0,00 % | $14,44 | $14,49 | $14,32 | 352,50K |
| 2026-07-06 | $14,35 | -1,98 % | $14,59 | $14,70 | $14,34 | 401,10K |
| 2026-07-02 | $14,64 | -1,48 % | $14,91 | $14,97 | $14,60 | 480,30K |
| 2026-07-01 | $14,86 | +1,78 % | $14,62 | $14,91 | $14,60 | 512,30K |
| 2026-06-30 | $14,60 | 0,00 % | $14,51 | $14,65 | $14,48 | 522,60K |
| 2026-06-29 | $14,60 | -1,15 % | $14,66 | $14,71 | $14,50 | 496,30K |
| 2026-06-26 | $14,77 | +1,86 % | $14,57 | $14,84 | $14,54 | 2,25M |
| 2026-06-25 | $14,50 | -0,48 % | $14,56 | $14,66 | $14,44 | 439,30K |
| 2026-06-24 | $14,57 | +1,25 % | $14,38 | $14,59 | $14,38 | 450,60K |
| 2026-06-23 | $14,39 | +0,98 % | $14,27 | $14,43 | $14,27 | 395,10K |
| 2026-06-22 | $14,25 | +0,78 % | $14,13 | $14,31 | $14,13 | 409,10K |
| 2026-06-18 | $14,14 | +0,78 % | $14,19 | $14,28 | $14,03 | 1,40M |
| 2026-06-17 | $14,03 | -2,43 % | $14,37 | $14,45 | $13,93 | 561,20K |
| 2026-06-16 | $14,38 | +0,35 % | $14,41 | $14,49 | $14,29 | 347,00K |
| 2026-06-15 | $14,33 | -1,38 % | $14,54 | $14,60 | $14,29 | 322,40K |
| 2026-06-12 | $14,53 | -0,21 % | $14,43 | $14,59 | $14,43 | 392,40K |
| 2026-06-11 | $14,56 | +0,14 % | $14,59 | $14,63 | $14,41 | 362,90K |
| 2026-06-10 | $14,54 | +1,04 % | $14,48 | $14,62 | $14,45 | 380,70K |
| 2026-06-09 | $14,39 | +1,27 % | $14,28 | $14,53 | $14,28 | 393,60K |
| 2026-06-08 | $14,21 | +0,14 % | $14,19 | $14,30 | $14,13 | 245,40K |
| 2026-06-05 | $14,19 | +0,78 % | $14,08 | $14,32 | $14,08 | 310,80K |
| 2026-06-04 | $14,08 | +1,88 % | $14,06 | $14,18 | $14,03 | 526,50K |
| 2026-06-03 | $13,82 | -3,02 % | $14,16 | $14,17 | $13,81 | 371,10K |
| 2026-06-02 | $14,25 | +1,64 % | $14,03 | $14,28 | $14,01 | 391,60K |
| 2026-06-01 | $14,02 | -1,13 % | $14,05 | $14,16 | $13,89 | 438,50K |
| 2026-05-29 | $14,18 | -0,35 % | $14,22 | $14,28 | $14,15 | 317,80K |
| 2026-05-28 | $14,23 | +0,28 % | $14,16 | $14,24 | $14,03 | 315,50K |
| 2026-05-27 | $14,19 | -0,56 % | $14,31 | $14,34 | $14,17 | 238,80K |
| 2026-05-26 | $14,27 | +0,92 % | $14,16 | $14,33 | $14,11 | 266,10K |