NasdaqCM - Delayed Quote • USD
Farmers National Banc Corp. (FMNB)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 11.93 | 12.43 | 11.78 | 12.41 | 12.41 | 99,200 |
Apr 18, 2024 | 11.86 | 12.02 | 11.86 | 11.98 | 11.98 | 98,800 |
Apr 17, 2024 | 11.85 | 11.99 | 11.85 | 11.87 | 11.87 | 66,100 |
Apr 16, 2024 | 11.90 | 11.90 | 11.80 | 11.84 | 11.84 | 54,900 |
Apr 15, 2024 | 12.03 | 12.20 | 11.88 | 11.97 | 11.97 | 60,500 |
Apr 12, 2024 | 12.08 | 12.11 | 12.00 | 12.03 | 12.03 | 68,800 |
Apr 11, 2024 | 12.20 | 12.31 | 12.00 | 12.12 | 12.12 | 99,700 |
Apr 10, 2024 | 12.64 | 12.71 | 12.07 | 12.17 | 12.17 | 118,800 |
Apr 9, 2024 | 12.74 | 12.92 | 12.74 | 12.90 | 12.90 | 53,200 |
Apr 8, 2024 | 12.89 | 12.90 | 12.75 | 12.76 | 12.76 | 73,700 |
Apr 5, 2024 | 12.85 | 12.86 | 12.77 | 12.80 | 12.80 | 43,100 |
Apr 4, 2024 | 13.09 | 13.15 | 12.88 | 12.91 | 12.91 | 67,700 |
Apr 3, 2024 | 12.91 | 13.10 | 12.90 | 12.97 | 12.97 | 81,100 |
Apr 2, 2024 | 13.05 | 13.19 | 12.94 | 12.99 | 12.99 | 87,700 |
Apr 1, 2024 | 13.36 | 13.36 | 13.10 | 13.18 | 13.18 | 80,800 |
Mar 28, 2024 | 13.25 | 13.40 | 13.15 | 13.36 | 13.36 | 177,400 |
Mar 27, 2024 | 12.87 | 13.17 | 12.84 | 13.15 | 13.15 | 74,700 |
Mar 26, 2024 | 12.95 | 12.95 | 12.65 | 12.74 | 12.74 | 68,700 |
Mar 25, 2024 | 12.72 | 12.90 | 12.71 | 12.77 | 12.77 | 53,400 |
Mar 22, 2024 | 13.06 | 13.06 | 12.75 | 12.78 | 12.78 | 66,300 |
Mar 21, 2024 | 12.94 | 13.06 | 12.89 | 13.05 | 13.05 | 97,900 |
Mar 20, 2024 | 12.59 | 13.02 | 12.37 | 12.93 | 12.93 | 112,700 |
Mar 19, 2024 | 12.32 | 12.60 | 12.32 | 12.40 | 12.40 | 212,900 |
Mar 18, 2024 | 12.59 | 12.62 | 12.29 | 12.34 | 12.34 | 222,600 |
Mar 15, 2024 | 12.45 | 12.78 | 12.45 | 12.56 | 12.56 | 371,900 |
Mar 14, 2024 | 12.92 | 12.93 | 12.36 | 12.52 | 12.52 | 223,900 |
Mar 13, 2024 | 13.03 | 13.10 | 12.83 | 12.94 | 12.94 | 186,300 |
Mar 12, 2024 | 13.31 | 13.33 | 13.08 | 13.11 | 13.11 | 53,800 |
Mar 11, 2024 | 13.30 | 13.43 | 13.30 | 13.38 | 13.38 | 49,800 |
Mar 8, 2024 | 13.46 | 13.55 | 13.35 | 13.40 | 13.40 | 58,300 |
Mar 7, 2024 | 0.17 Dividend | |||||
Mar 7, 2024 | 13.49 | 13.56 | 13.26 | 13.31 | 13.31 | 60,000 |
Mar 6, 2024 | 13.65 | 13.69 | 13.39 | 13.56 | 13.39 | 73,400 |
Mar 5, 2024 | 13.23 | 13.68 | 13.23 | 13.59 | 13.42 | 55,400 |
Mar 4, 2024 | 13.32 | 13.54 | 13.30 | 13.32 | 13.15 | 46,700 |
Mar 1, 2024 | 13.42 | 13.43 | 13.27 | 13.32 | 13.15 | 69,800 |
Feb 29, 2024 | 13.51 | 13.59 | 13.40 | 13.48 | 13.31 | 110,100 |
Feb 28, 2024 | 13.24 | 13.50 | 13.16 | 13.29 | 13.12 | 83,700 |
Feb 27, 2024 | 13.48 | 13.58 | 13.26 | 13.31 | 13.14 | 70,100 |
Feb 26, 2024 | 13.62 | 13.69 | 13.30 | 13.43 | 13.26 | 138,000 |
Feb 23, 2024 | 13.80 | 13.90 | 13.62 | 13.65 | 13.48 | 48,800 |
Feb 22, 2024 | 13.92 | 13.96 | 13.70 | 13.81 | 13.64 | 72,800 |
Feb 21, 2024 | 14.09 | 14.14 | 13.81 | 13.96 | 13.78 | 66,800 |
Feb 20, 2024 | 14.11 | 14.32 | 14.09 | 14.15 | 13.97 | 84,700 |
Feb 16, 2024 | 14.23 | 14.34 | 14.13 | 14.24 | 14.06 | 98,200 |
Feb 15, 2024 | 13.85 | 14.43 | 13.85 | 14.31 | 14.13 | 137,000 |
Feb 14, 2024 | 13.62 | 13.80 | 13.51 | 13.75 | 13.58 | 88,000 |
Feb 13, 2024 | 13.76 | 13.77 | 13.44 | 13.49 | 13.32 | 192,900 |
Feb 12, 2024 | 13.98 | 14.33 | 13.94 | 14.16 | 13.98 | 134,200 |
Feb 9, 2024 | 13.86 | 14.01 | 13.64 | 13.98 | 13.80 | 85,000 |
Feb 8, 2024 | 13.86 | 13.86 | 13.67 | 13.79 | 13.62 | 70,400 |
Feb 7, 2024 | 13.69 | 13.92 | 13.50 | 13.78 | 13.61 | 153,200 |
Feb 6, 2024 | 13.81 | 13.93 | 13.54 | 13.65 | 13.48 | 215,900 |
Feb 5, 2024 | 13.53 | 13.79 | 13.14 | 13.67 | 13.50 | 342,700 |
Feb 2, 2024 | 13.50 | 13.71 | 13.47 | 13.53 | 13.36 | 162,900 |
Feb 1, 2024 | 13.69 | 13.80 | 13.28 | 13.74 | 13.57 | 100,500 |
Jan 31, 2024 | 13.97 | 14.30 | 13.72 | 13.72 | 13.55 | 144,400 |
Jan 30, 2024 | 14.17 | 14.20 | 14.05 | 14.19 | 14.01 | 66,200 |
Jan 29, 2024 | 14.21 | 14.31 | 14.05 | 14.20 | 14.02 | 105,900 |
Jan 26, 2024 | 14.33 | 14.38 | 14.19 | 14.29 | 14.11 | 77,400 |
Jan 25, 2024 | 14.50 | 14.58 | 14.06 | 14.18 | 14.00 | 88,200 |
Jan 24, 2024 | 14.00 | 14.47 | 13.95 | 14.33 | 14.15 | 134,500 |
Jan 23, 2024 | 13.66 | 13.77 | 13.46 | 13.65 | 13.48 | 87,800 |
Jan 22, 2024 | 13.67 | 13.82 | 13.49 | 13.55 | 13.38 | 158,600 |
Jan 19, 2024 | 13.35 | 13.53 | 13.11 | 13.52 | 13.35 | 96,500 |
Jan 18, 2024 | 13.23 | 13.25 | 13.11 | 13.23 | 13.06 | 56,900 |
Jan 17, 2024 | 12.96 | 13.28 | 12.90 | 13.15 | 12.99 | 52,400 |
Jan 16, 2024 | 13.19 | 13.35 | 13.10 | 13.14 | 12.98 | 71,000 |
Jan 12, 2024 | 13.49 | 14.75 | 13.27 | 13.35 | 13.18 | 50,800 |
Jan 11, 2024 | 13.44 | 13.44 | 13.14 | 13.41 | 13.24 | 74,100 |
Jan 10, 2024 | 13.47 | 13.84 | 13.42 | 13.57 | 13.40 | 60,100 |
Jan 9, 2024 | 13.71 | 13.71 | 13.51 | 13.56 | 13.39 | 64,300 |
Jan 8, 2024 | 13.91 | 13.99 | 13.73 | 13.87 | 13.70 | 58,100 |
Jan 5, 2024 | 14.17 | 14.19 | 13.88 | 13.91 | 13.74 | 150,000 |
Jan 4, 2024 | 14.03 | 14.12 | 13.92 | 13.92 | 13.75 | 69,400 |
Jan 3, 2024 | 14.45 | 14.56 | 13.99 | 14.03 | 13.85 | 123,700 |
Jan 2, 2024 | 14.30 | 14.66 | 14.25 | 14.38 | 14.20 | 110,500 |
Dec 29, 2023 | 14.61 | 14.66 | 14.32 | 14.45 | 14.27 | 156,700 |
Dec 28, 2023 | 14.61 | 14.72 | 14.45 | 14.55 | 14.37 | 67,000 |
Dec 27, 2023 | 14.57 | 14.71 | 14.44 | 14.66 | 14.48 | 75,100 |
Dec 26, 2023 | 14.33 | 14.59 | 14.15 | 14.51 | 14.33 | 63,600 |
Dec 22, 2023 | 14.26 | 14.46 | 14.25 | 14.34 | 14.16 | 62,300 |
Dec 21, 2023 | 14.20 | 14.31 | 14.10 | 14.25 | 14.07 | 93,700 |
Dec 20, 2023 | 14.06 | 14.55 | 13.91 | 14.09 | 13.91 | 137,000 |
Dec 19, 2023 | 13.90 | 14.21 | 13.89 | 14.05 | 13.87 | 125,100 |
Dec 18, 2023 | 13.95 | 14.15 | 13.81 | 13.94 | 13.77 | 76,600 |
Dec 15, 2023 | 14.01 | 14.29 | 13.76 | 13.99 | 13.81 | 349,000 |
Dec 14, 2023 | 13.99 | 14.08 | 13.66 | 13.88 | 13.71 | 160,000 |
Dec 13, 2023 | 13.01 | 13.94 | 13.01 | 13.76 | 13.59 | 362,500 |
Dec 12, 2023 | 13.19 | 13.19 | 12.79 | 13.04 | 12.88 | 50,200 |
Dec 11, 2023 | 13.18 | 13.25 | 12.95 | 13.20 | 13.03 | 52,100 |
Dec 8, 2023 | 0.17 Dividend | |||||
Dec 8, 2023 | 12.90 | 13.23 | 12.90 | 13.22 | 13.05 | 46,600 |
Dec 7, 2023 | 12.89 | 13.22 | 12.86 | 13.18 | 12.85 | 79,900 |
Dec 6, 2023 | 13.06 | 13.18 | 12.85 | 12.90 | 12.57 | 82,900 |
Dec 5, 2023 | 13.09 | 13.09 | 12.90 | 12.97 | 12.64 | 43,900 |
Dec 4, 2023 | 12.87 | 13.12 | 12.82 | 13.09 | 12.76 | 56,700 |
Dec 1, 2023 | 12.38 | 12.95 | 12.35 | 12.87 | 12.54 | 87,200 |
Nov 30, 2023 | 12.63 | 12.72 | 12.16 | 12.31 | 12.00 | 92,800 |
Nov 29, 2023 | 12.49 | 12.69 | 12.49 | 12.52 | 12.20 | 38,000 |
Nov 28, 2023 | 12.34 | 12.43 | 12.18 | 12.35 | 12.04 | 39,600 |
Nov 27, 2023 | 12.61 | 12.61 | 12.40 | 12.41 | 12.10 | 30,700 |
Nov 24, 2023 | 12.46 | 12.60 | 12.46 | 12.60 | 12.28 | 15,400 |
Nov 22, 2023 | 12.46 | 12.57 | 12.36 | 12.46 | 12.15 | 33,100 |
Nov 21, 2023 | 12.44 | 12.49 | 12.29 | 12.36 | 12.05 | 39,700 |
Nov 20, 2023 | 12.46 | 12.53 | 12.41 | 12.51 | 12.19 | 30,900 |
Nov 17, 2023 | 12.63 | 12.68 | 12.42 | 12.57 | 12.25 | 100,200 |
Nov 16, 2023 | 12.80 | 12.85 | 12.51 | 12.59 | 12.27 | 53,000 |
Nov 15, 2023 | 12.72 | 13.00 | 12.69 | 12.81 | 12.49 | 54,400 |
Nov 14, 2023 | 12.10 | 12.78 | 12.06 | 12.78 | 12.46 | 158,400 |
Nov 13, 2023 | 11.94 | 11.99 | 11.86 | 11.93 | 11.63 | 30,500 |
Nov 10, 2023 | 11.86 | 11.99 | 11.81 | 11.93 | 11.63 | 55,800 |
Nov 9, 2023 | 12.02 | 12.02 | 11.77 | 11.84 | 11.54 | 46,500 |
Nov 8, 2023 | 11.98 | 12.08 | 11.77 | 11.92 | 11.62 | 53,400 |
Nov 7, 2023 | 12.10 | 12.15 | 12.00 | 12.07 | 11.76 | 41,300 |
Nov 6, 2023 | 12.14 | 12.14 | 12.01 | 12.08 | 11.77 | 38,900 |
Nov 3, 2023 | 12.02 | 12.26 | 11.81 | 12.16 | 11.85 | 71,500 |
Nov 2, 2023 | 11.49 | 11.76 | 11.40 | 11.74 | 11.44 | 70,500 |
Nov 1, 2023 | 11.26 | 11.39 | 11.21 | 11.33 | 11.04 | 44,200 |
Oct 31, 2023 | 11.22 | 11.36 | 10.87 | 11.29 | 11.00 | 59,800 |
Oct 30, 2023 | 11.10 | 11.19 | 10.91 | 11.16 | 10.88 | 61,700 |
Oct 27, 2023 | 11.07 | 11.10 | 10.87 | 11.09 | 10.81 | 81,900 |
Oct 26, 2023 | 10.85 | 11.12 | 10.85 | 11.07 | 10.79 | 63,200 |
Oct 25, 2023 | 10.66 | 10.87 | 10.63 | 10.77 | 10.50 | 61,000 |
Oct 24, 2023 | 10.82 | 10.86 | 10.38 | 10.63 | 10.36 | 51,300 |
Oct 23, 2023 | 10.82 | 10.95 | 10.71 | 10.79 | 10.52 | 68,400 |
Oct 20, 2023 | 11.06 | 11.06 | 10.82 | 10.83 | 10.56 | 88,900 |
Oct 19, 2023 | 11.02 | 11.14 | 10.99 | 11.03 | 10.75 | 78,600 |
Oct 18, 2023 | 11.31 | 11.33 | 10.99 | 11.02 | 10.74 | 144,100 |
Oct 17, 2023 | 11.14 | 11.47 | 11.14 | 11.38 | 11.09 | 82,500 |
Oct 16, 2023 | 11.15 | 11.25 | 11.09 | 11.20 | 10.92 | 50,700 |
Oct 13, 2023 | 11.25 | 11.32 | 11.01 | 11.03 | 10.75 | 50,700 |
Oct 12, 2023 | 11.35 | 11.59 | 10.95 | 11.15 | 10.87 | 97,800 |
Oct 11, 2023 | 11.37 | 11.50 | 11.23 | 11.35 | 11.06 | 83,300 |
Oct 10, 2023 | 11.34 | 11.43 | 11.18 | 11.39 | 11.10 | 57,300 |
Oct 9, 2023 | 11.25 | 11.43 | 11.25 | 11.35 | 11.06 | 53,700 |
Oct 6, 2023 | 11.34 | 11.50 | 11.21 | 11.37 | 11.08 | 114,100 |
Oct 5, 2023 | 11.27 | 11.50 | 11.27 | 11.44 | 11.15 | 83,500 |
Oct 4, 2023 | 11.35 | 11.36 | 11.15 | 11.24 | 10.96 | 74,000 |
Oct 3, 2023 | 11.57 | 11.57 | 11.35 | 11.35 | 11.06 | 69,900 |
Oct 2, 2023 | 11.52 | 11.80 | 11.52 | 11.66 | 11.37 | 83,000 |
Sep 29, 2023 | 11.58 | 11.74 | 11.47 | 11.56 | 11.27 | 94,700 |
Sep 28, 2023 | 11.33 | 11.56 | 11.33 | 11.43 | 11.14 | 51,500 |
Sep 27, 2023 | 11.49 | 11.52 | 11.28 | 11.34 | 11.05 | 70,600 |
Sep 26, 2023 | 11.33 | 11.47 | 11.25 | 11.30 | 11.01 | 47,300 |
Sep 25, 2023 | 11.35 | 11.51 | 11.34 | 11.46 | 11.17 | 55,900 |
Sep 22, 2023 | 11.51 | 11.52 | 11.25 | 11.42 | 11.13 | 57,900 |
Sep 21, 2023 | 11.51 | 11.63 | 11.41 | 11.52 | 11.23 | 52,000 |
Sep 20, 2023 | 11.91 | 11.91 | 11.59 | 11.61 | 11.32 | 28,400 |
Sep 19, 2023 | 11.89 | 11.89 | 11.70 | 11.75 | 11.45 | 50,700 |
Sep 18, 2023 | 12.07 | 12.07 | 11.85 | 11.88 | 11.58 | 44,800 |
Sep 15, 2023 | 12.21 | 12.23 | 12.07 | 12.12 | 11.81 | 132,200 |
Sep 14, 2023 | 11.99 | 12.23 | 11.99 | 12.22 | 11.91 | 51,100 |
Sep 13, 2023 | 12.05 | 12.10 | 11.95 | 11.98 | 11.68 | 40,400 |
Sep 12, 2023 | 12.12 | 12.26 | 12.04 | 12.16 | 11.85 | 26,200 |
Sep 11, 2023 | 12.08 | 12.29 | 12.03 | 12.11 | 11.80 | 44,300 |
Sep 8, 2023 | 12.06 | 12.16 | 11.92 | 12.02 | 11.72 | 29,000 |
Sep 7, 2023 | 0.17 Dividend | |||||
Sep 7, 2023 | 12.05 | 12.36 | 11.96 | 12.05 | 11.75 | 122,700 |
Sep 6, 2023 | 12.47 | 12.65 | 12.16 | 12.20 | 11.73 | 52,100 |
Sep 5, 2023 | 12.93 | 12.93 | 12.40 | 12.51 | 12.02 | 70,700 |
Sep 1, 2023 | 12.70 | 13.05 | 12.69 | 13.01 | 12.50 | 42,300 |
Aug 31, 2023 | 12.73 | 12.81 | 12.67 | 12.70 | 12.21 | 90,000 |
Aug 30, 2023 | 12.75 | 12.78 | 12.59 | 12.74 | 12.24 | 44,500 |
Aug 29, 2023 | 12.72 | 12.83 | 12.65 | 12.77 | 12.27 | 39,300 |
Aug 28, 2023 | 12.62 | 12.89 | 12.60 | 12.68 | 12.19 | 52,500 |
Aug 25, 2023 | 12.76 | 12.86 | 12.50 | 12.62 | 12.13 | 40,900 |
Aug 24, 2023 | 12.64 | 12.89 | 12.40 | 12.75 | 12.25 | 53,100 |
Aug 23, 2023 | 12.42 | 12.75 | 12.40 | 12.69 | 12.20 | 51,400 |
Aug 22, 2023 | 12.90 | 13.00 | 12.51 | 12.60 | 12.11 | 48,400 |
Aug 21, 2023 | 13.04 | 13.14 | 12.84 | 12.85 | 12.35 | 30,900 |
Aug 18, 2023 | 12.93 | 13.20 | 12.93 | 13.03 | 12.52 | 47,200 |
Aug 17, 2023 | 13.07 | 13.15 | 12.98 | 13.03 | 12.52 | 40,400 |
Aug 16, 2023 | 13.16 | 13.25 | 12.97 | 12.99 | 12.49 | 54,600 |
Aug 15, 2023 | 13.34 | 13.50 | 13.15 | 13.15 | 12.64 | 40,600 |
Aug 14, 2023 | 13.57 | 13.66 | 13.51 | 13.60 | 13.07 | 38,500 |
Aug 11, 2023 | 13.44 | 13.68 | 13.44 | 13.63 | 13.10 | 58,100 |
Aug 10, 2023 | 13.90 | 13.96 | 13.52 | 13.58 | 13.05 | 69,000 |
Aug 9, 2023 | 13.69 | 13.97 | 13.69 | 13.88 | 13.34 | 54,100 |
Aug 8, 2023 | 13.77 | 14.00 | 13.54 | 13.98 | 13.44 | 61,000 |
Aug 7, 2023 | 14.02 | 14.25 | 13.77 | 13.97 | 13.43 | 95,200 |
Aug 4, 2023 | 13.79 | 14.05 | 13.77 | 14.02 | 13.48 | 52,500 |
Aug 3, 2023 | 13.86 | 14.14 | 13.85 | 13.98 | 13.44 | 81,700 |
Aug 2, 2023 | 13.66 | 13.91 | 13.59 | 13.87 | 13.33 | 59,500 |
Aug 1, 2023 | 13.63 | 13.87 | 13.56 | 13.78 | 13.24 | 80,400 |
Jul 31, 2023 | 13.75 | 13.81 | 13.60 | 13.75 | 13.22 | 61,700 |
Jul 28, 2023 | 13.74 | 14.00 | 13.74 | 13.76 | 13.23 | 85,500 |
Jul 27, 2023 | 13.79 | 14.00 | 13.56 | 13.63 | 13.10 | 75,600 |
Jul 26, 2023 | 13.47 | 14.00 | 13.47 | 13.68 | 13.15 | 98,000 |
Jul 25, 2023 | 13.82 | 14.00 | 13.76 | 13.83 | 13.29 | 71,600 |
Jul 24, 2023 | 13.55 | 13.93 | 13.55 | 13.84 | 13.30 | 45,400 |
Jul 21, 2023 | 13.73 | 13.78 | 13.40 | 13.62 | 13.09 | 70,400 |
Jul 20, 2023 | 13.58 | 13.65 | 13.45 | 13.65 | 13.12 | 66,100 |
Jul 19, 2023 | 13.36 | 13.69 | 13.34 | 13.59 | 13.06 | 92,000 |
Jul 18, 2023 | 12.87 | 13.36 | 12.75 | 13.33 | 12.81 | 86,100 |
Jul 17, 2023 | 12.73 | 13.04 | 12.73 | 12.87 | 12.37 | 59,600 |
Jul 14, 2023 | 12.84 | 12.87 | 12.54 | 12.73 | 12.24 | 42,900 |
Jul 13, 2023 | 12.66 | 12.81 | 12.64 | 12.75 | 12.25 | 43,000 |
Jul 12, 2023 | 12.55 | 12.84 | 12.55 | 12.64 | 12.15 | 106,500 |
Jul 11, 2023 | 12.33 | 12.44 | 12.20 | 12.40 | 11.92 | 48,000 |
Jul 10, 2023 | 12.23 | 12.45 | 12.13 | 12.28 | 11.80 | 51,700 |
Jul 7, 2023 | 12.29 | 12.51 | 12.29 | 12.30 | 11.82 | 140,600 |
Jul 6, 2023 | 12.35 | 12.35 | 12.06 | 12.25 | 11.77 | 102,400 |
Jul 5, 2023 | 12.46 | 12.63 | 12.32 | 12.39 | 11.91 | 93,400 |
Jul 3, 2023 | 12.36 | 12.75 | 12.35 | 12.55 | 12.06 | 68,200 |
Jun 30, 2023 | 12.56 | 12.60 | 12.36 | 12.37 | 11.89 | 126,600 |
Jun 29, 2023 | 12.39 | 12.58 | 12.38 | 12.41 | 11.93 | 50,600 |
Jun 28, 2023 | 12.36 | 12.44 | 12.26 | 12.32 | 11.84 | 88,600 |
Jun 27, 2023 | 12.28 | 12.48 | 12.13 | 12.33 | 11.85 | 90,600 |
Jun 26, 2023 | 12.39 | 12.51 | 12.26 | 12.26 | 11.78 | 68,200 |
Jun 23, 2023 | 12.27 | 12.51 | 12.15 | 12.38 | 11.90 | 392,400 |
Jun 22, 2023 | 12.58 | 12.62 | 12.37 | 12.41 | 11.93 | 78,500 |
Jun 21, 2023 | 12.77 | 12.85 | 12.66 | 12.68 | 12.19 | 80,900 |
Jun 20, 2023 | 13.24 | 13.24 | 12.66 | 12.80 | 12.30 | 102,800 |
Jun 16, 2023 | 12.88 | 13.31 | 12.45 | 13.29 | 12.77 | 437,100 |
Jun 15, 2023 | 12.67 | 12.85 | 12.67 | 12.76 | 12.26 | 85,400 |
Jun 14, 2023 | 12.99 | 13.16 | 12.65 | 12.69 | 12.20 | 105,800 |
Jun 13, 2023 | 12.52 | 12.99 | 12.52 | 12.95 | 12.45 | 89,100 |
Jun 12, 2023 | 12.58 | 12.75 | 12.49 | 12.55 | 12.06 | 93,500 |
Jun 9, 2023 | 12.85 | 12.85 | 12.54 | 12.61 | 12.12 | 92,000 |
Jun 8, 2023 | 0.17 Dividend | |||||
Jun 8, 2023 | 12.99 | 13.00 | 12.66 | 12.89 | 12.39 | 71,400 |
Jun 7, 2023 | 12.64 | 13.26 | 12.54 | 13.18 | 12.50 | 147,900 |
Jun 6, 2023 | 12.03 | 12.91 | 12.03 | 12.51 | 11.87 | 143,700 |
Jun 5, 2023 | 12.32 | 12.32 | 12.05 | 12.05 | 11.43 | 75,300 |
Jun 2, 2023 | 12.04 | 12.42 | 11.99 | 12.40 | 11.76 | 119,700 |
Jun 1, 2023 | 11.83 | 11.98 | 11.64 | 11.85 | 11.24 | 85,900 |
May 31, 2023 | 11.94 | 12.00 | 11.51 | 11.78 | 11.18 | 170,600 |
May 30, 2023 | 12.04 | 12.04 | 11.82 | 11.94 | 11.33 | 60,800 |
May 26, 2023 | 11.94 | 12.12 | 11.85 | 12.05 | 11.43 | 67,900 |
May 25, 2023 | 11.99 | 12.11 | 11.83 | 11.94 | 11.33 | 55,200 |
May 24, 2023 | 12.26 | 12.26 | 12.02 | 12.04 | 11.42 | 86,200 |
May 23, 2023 | 12.01 | 12.48 | 11.96 | 12.33 | 11.70 | 114,600 |
May 22, 2023 | 11.74 | 12.04 | 11.61 | 11.98 | 11.37 | 114,800 |
May 19, 2023 | 11.84 | 11.88 | 11.57 | 11.68 | 11.08 | 90,200 |
May 18, 2023 | 11.73 | 11.73 | 11.56 | 11.69 | 11.09 | 90,600 |
May 17, 2023 | 11.25 | 11.65 | 11.17 | 11.65 | 11.05 | 116,700 |
May 16, 2023 | 11.22 | 11.30 | 11.12 | 11.14 | 10.57 | 78,000 |
May 15, 2023 | 11.00 | 11.34 | 11.00 | 11.24 | 10.66 | 119,700 |
May 12, 2023 | 11.11 | 11.13 | 10.84 | 10.99 | 10.43 | 97,200 |
May 11, 2023 | 11.25 | 11.25 | 11.01 | 11.02 | 10.46 | 90,000 |
May 10, 2023 | 11.41 | 11.41 | 11.17 | 11.30 | 10.72 | 82,600 |
May 9, 2023 | 11.29 | 11.42 | 11.13 | 11.24 | 10.66 | 70,800 |
May 8, 2023 | 11.45 | 11.52 | 11.18 | 11.36 | 10.78 | 118,800 |
May 5, 2023 | 11.33 | 11.48 | 11.21 | 11.40 | 10.82 | 111,500 |
May 4, 2023 | 11.20 | 11.21 | 10.82 | 11.08 | 10.51 | 156,000 |
May 3, 2023 | 11.53 | 11.77 | 11.41 | 11.49 | 10.90 | 173,300 |
May 2, 2023 | 11.91 | 11.91 | 11.31 | 11.57 | 10.98 | 152,500 |
May 1, 2023 | 11.75 | 12.12 | 11.70 | 11.84 | 11.23 | 170,300 |
Apr 28, 2023 | 11.28 | 11.75 | 11.27 | 11.69 | 11.09 | 180,800 |
Apr 27, 2023 | 11.14 | 11.35 | 11.13 | 11.31 | 10.73 | 93,100 |
Apr 26, 2023 | 11.08 | 11.27 | 11.01 | 11.13 | 10.56 | 88,600 |
Apr 25, 2023 | 11.29 | 11.33 | 10.88 | 10.94 | 10.38 | 84,800 |
Apr 24, 2023 | 11.28 | 11.55 | 11.28 | 11.37 | 10.79 | 101,300 |
Apr 21, 2023 | 11.35 | 11.36 | 11.18 | 11.29 | 10.71 | 82,600 |
Apr 20, 2023 | 11.39 | 11.48 | 11.30 | 11.39 | 10.81 | 76,000 |
Related Tickers
CNOB ConnectOne Bancorp, Inc.
18.64
+2.98%
MRBK Meridian Corporation
8.51
+1.43%
HBNC Horizon Bancorp, Inc.
11.84
+3.68%
CBFV CB Financial Services, Inc.
21.36
-0.05%
CIVB Civista Bancshares, Inc.
15.02
+4.96%
TFSL TFS Financial Corporation
12.11
+2.28%
OPBK OP Bancorp
9.16
+0.22%
CCNE CNB Financial Corporation
18.74
+2.35%
NKSH National Bankshares, Inc.
28.68
+2.91%
MBIN Merchants Bancorp
39.15
+1.85%