Financial News

Farmers Natl Banc Cp (NQ: FMNB )

18.04 USD -0.20 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.270 8.440 8.250 8.440 2,694 +0.12(+1.44%)
Nov 26, 2014 8.260 8.320 8.320 8.320 4,000 +0.06(+0.73%)
Nov 25, 2014 8.311 8.450 8.260 8.260 3,738 -0.02(-0.24%)
Nov 24, 2014 8.470 8.470 8.280 8.280 761 -0.19(-2.24%)
Nov 21, 2014 8.490 8.500 8.430 8.470 8,483 +0.15(+1.80%)
Nov 20, 2014 8.450 8.480 8.320 8.320 3,499 -0.07(-0.83%)
Nov 19, 2014 8.200 8.390 8.200 8.390 39,741 +0.14(+1.70%)
Nov 18, 2014 8.400 8.400 8.211 8.250 3,747 -0.11(-1.31%)
Nov 17, 2014 8.410 8.470 8.320 8.360 3,380 -0.12(-1.39%)
Nov 14, 2014 8.450 8.480 8.320 8.478 8,156 +0.11(+1.29%)
Nov 13, 2014 8.600 8.600 8.310 8.370 11,662 -0.11(-1.30%)
Nov 12, 2014 8.490 8.490 8.450 8.480 13,525 +0.05(+0.59%)
Nov 11, 2014 8.360 8.430 8.360 8.430 14,601 +0.07(+0.84%)
Nov 10, 2014 8.270 8.680 8.260 8.360 10,853 +0.10(+1.21%)
Nov 07, 2014 8.220 8.260 8.220 8.260 4,986 +0.01(+0.12%)
Nov 06, 2014 8.230 8.250 8.200 8.250 7,193 +0.07(+0.86%)
Nov 05, 2014 7.500 8.180 7.500 8.180 5,537 +0.02(+0.25%)
Nov 04, 2014 8.110 8.180 8.110 8.160 10,224 +0.05(+0.62%)
Nov 03, 2014 8.060 8.110 7.968 8.110 10,047 +0.01(+0.12%)
Oct 31, 2014 8.100 8.100 8.070 8.100 3,320 +0.04(+0.43%)
Oct 30, 2014 8.000 8.080 7.680 8.065 9,425 +0.13(+1.70%)
Oct 29, 2014 8.100 8.100 7.930 7.930 5,491 -0.11(-1.37%)
Oct 28, 2014 7.680 8.050 7.680 8.040 5,205 +0.44(+5.79%)
Oct 27, 2014 7.550 7.750 7.520 7.600 69,056 +0.08(+1.06%)
Oct 24, 2014 7.550 7.550 7.510 7.520 23,984 +0.02(+0.27%)
Oct 23, 2014 7.500 7.600 7.500 7.500 10,727 +0.00(+0.00%)
Oct 22, 2014 7.600 7.610 7.500 7.500 33,221 -0.08(-1.06%)
Oct 21, 2014 7.580 7.600 7.550 7.580 7,946 +0.00(+0.00%)
Oct 20, 2014 7.510 7.640 7.510 7.580 12,431 +0.06(+0.80%)
Oct 17, 2014 7.450 7.530 7.450 7.520 28,446 +0.03(+0.40%)
Oct 16, 2014 7.400 7.500 7.400 7.490 25,118 +0.01(+0.13%)
Oct 15, 2014 7.540 7.540 7.470 7.480 17,390 -0.27(-3.45%)
Oct 14, 2014 7.750 7.750 7.684 7.747 17,126 +0.04(+0.48%)
Oct 13, 2014 7.990 7.990 7.710 7.710 19,105 -0.16(-2.03%)
Oct 10, 2014 7.890 7.930 7.870 7.870 12,093 -0.12(-1.50%)
Oct 09, 2014 7.940 7.990 7.860 7.990 36,321 -0.01(-0.12%)
Oct 08, 2014 8.010 8.010 7.964 8.000 5,299 -0.01(-0.12%)
Oct 07, 2014 7.900 8.010 7.900 8.010 548 +0.06(+0.75%)
Oct 06, 2014 8.010 8.010 7.900 7.950 8,272 -0.05(-0.62%)
Oct 03, 2014 7.990 8.010 7.930 8.000 12,293 +0.00(+0.00%)
Oct 02, 2014 7.960 8.050 7.900 8.000 15,461 +0.01(+0.13%)
Oct 01, 2014 8.040 8.050 7.950 7.990 39,677 +0.00(+0.00%)
Sep 30, 2014 7.950 8.050 7.890 7.990 14,109 +0.14(+1.78%)
Sep 29, 2014 7.866 7.980 7.820 7.850 7,227 +0.03(+0.38%)
Sep 26, 2014 7.780 8.050 7.640 7.820 7,744 -0.12(-1.51%)
Sep 25, 2014 8.030 8.050 7.710 7.940 19,148 -0.11(-1.37%)
Sep 24, 2014 8.080 8.091 8.010 8.050 2,215 -0.01(-0.12%)
Sep 23, 2014 8.060 8.060 8.060 8.060 404 +0.18(+2.28%)
Sep 22, 2014 8.190 8.300 7.880 7.880 15,401 -0.36(-4.37%)
Sep 19, 2014 8.100 8.240 8.000 8.240 16,978 +0.14(+1.73%)
Sep 18, 2014 7.770 8.710 7.769 8.100 99,706 +0.27(+3.45%)
Sep 17, 2014 7.800 7.900 7.800 7.830 52,252 -0.02(-0.25%)
Sep 16, 2014 7.750 7.850 7.750 7.850 4,888 +0.09(+1.16%)
Sep 15, 2014 7.680 7.850 7.660 7.760 12,998 +0.01(+0.13%)
Sep 12, 2014 7.850 7.860 7.680 7.750 60,542 -0.01(-0.13%)
Sep 11, 2014 7.590 7.800 7.580 7.760 11,615 +0.13(+1.70%)
Sep 10, 2014 7.600 7.750 7.600 7.630 16,515 -0.03(-0.39%)
Sep 09, 2014 7.700 7.700 7.660 7.660 8,485 -0.07(-0.91%)
Sep 08, 2014 7.691 7.739 7.570 7.730 25,190 +0.03(+0.32%)
Sep 05, 2014 7.700 7.710 7.690 7.705 8,049 +0.02(+0.25%)
Sep 04, 2014 7.680 7.709 7.613 7.686 15,674 -0.00(-0.02%)
Sep 03, 2014 7.750 7.750 7.680 7.688 7,358 -0.02(-0.29%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback