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 (%)
Mar 31, 2014 7.750 7.750 7.667 7.680 24,087 +0.07(+0.92%)
Mar 28, 2014 7.690 7.690 7.550 7.610 20,320 +0.02(+0.26%)
Mar 27, 2014 7.661 7.661 7.490 7.590 2,610 -0.10(-1.30%)
Mar 26, 2014 7.660 7.739 7.600 7.690 6,670 +0.06(+0.79%)
Mar 25, 2014 7.490 7.630 7.460 7.630 7,740 +0.15(+2.00%)
Mar 24, 2014 7.450 7.480 7.450 7.480 3,470 -0.02(-0.27%)
Mar 21, 2014 7.450 7.500 7.440 7.500 8,966 +0.10(+1.35%)
Mar 20, 2014 7.410 7.440 7.400 7.400 4,962 -0.04(-0.54%)
Mar 19, 2014 7.360 7.510 7.360 7.440 11,672 +0.08(+1.09%)
Mar 18, 2014 7.380 7.450 7.250 7.360 15,250 -0.02(-0.27%)
Mar 17, 2014 7.419 7.500 7.300 7.380 7,870 -0.07(-0.90%)
Mar 14, 2014 7.489 7.489 7.447 7.447 2,903 -0.04(-0.58%)
Mar 13, 2014 7.452 7.500 7.450 7.490 14,297 +0.02(+0.27%)
Mar 12, 2014 7.470 7.470 7.440 7.470 935 +0.02(+0.25%)
Mar 11, 2014 7.500 7.500 7.452 7.452 6,221 +0.00(+0.02%)
Mar 10, 2014 7.500 7.500 7.420 7.450 7,472 -0.03(-0.40%)
Mar 07, 2014 7.270 7.480 7.270 7.480 10,894 +0.16(+2.19%)
Mar 06, 2014 7.290 7.349 7.085 7.320 38,545 +0.00(+0.00%)
Mar 05, 2014 7.401 7.401 7.320 7.320 8,014 -0.15(-2.03%)
Mar 04, 2014 7.500 7.500 7.420 7.472 34,057 +0.06(+0.84%)
Mar 03, 2014 7.450 7.450 7.410 7.410 7,866 +0.01(+0.14%)
Feb 28, 2014 7.490 7.490 7.400 7.400 9,004 -0.02(-0.27%)
Feb 27, 2014 7.440 7.450 7.399 7.420 4,505 -0.01(-0.13%)
Feb 26, 2014 7.390 7.430 7.390 7.430 3,864 +0.04(+0.54%)
Feb 25, 2014 7.420 7.430 7.310 7.390 4,042 -0.04(-0.54%)
Feb 24, 2014 7.375 7.430 7.320 7.430 6,223 +0.06(+0.88%)
Feb 21, 2014 7.440 7.454 7.365 7.365 8,756 -0.05(-0.74%)
Feb 20, 2014 7.230 7.430 7.160 7.420 37,589 +0.19(+2.63%)
Feb 19, 2014 7.150 7.240 7.150 7.230 17,876 +0.04(+0.56%)
Feb 18, 2014 7.160 7.200 7.130 7.190 28,541 +0.06(+0.84%)
Feb 14, 2014 7.130 7.130 7.130 7.130 5,400 +0.00(+0.00%)
Feb 13, 2014 7.010 7.150 7.010 7.130 22,542 +0.11(+1.57%)
Feb 12, 2014 7.050 7.050 7.010 7.020 490 -0.01(-0.14%)
Feb 11, 2014 7.000 7.070 6.990 7.030 5,602 +0.07(+1.01%)
Feb 10, 2014 6.950 7.000 6.950 6.960 21,204 +0.01(+0.14%)
Feb 07, 2014 6.930 7.029 6.900 6.950 30,126 +0.03(+0.43%)
Feb 06, 2014 6.960 7.049 6.900 6.920 7,403 +0.00(+0.00%)
Feb 05, 2014 6.890 6.929 6.850 6.920 8,855 -0.11(-1.56%)
Feb 04, 2014 7.150 7.190 6.740 7.030 29,815 -0.14(-1.95%)
Feb 03, 2014 7.200 7.200 7.000 7.170 7,572 +0.00(+0.00%)
Jan 31, 2014 7.200 7.200 7.030 7.170 22,685 -0.03(-0.42%)
Jan 30, 2014 6.980 7.200 6.870 7.200 75,138 +0.25(+3.60%)
Jan 29, 2014 6.840 6.950 6.830 6.950 13,693 +0.02(+0.29%)
Jan 28, 2014 6.850 6.930 6.840 6.930 53,506 +0.05(+0.73%)
Jan 27, 2014 6.820 6.930 6.785 6.880 38,377 +0.03(+0.44%)
Jan 24, 2014 6.910 6.910 6.850 6.850 3,183 -0.07(-1.01%)
Jan 23, 2014 6.900 6.920 6.800 6.920 14,735 -0.01(-0.14%)
Jan 22, 2014 6.810 6.940 6.810 6.930 20,217 +0.07(+1.02%)
Jan 21, 2014 6.760 6.870 6.750 6.860 85,651 +0.07(+1.03%)
Jan 17, 2014 6.670 6.790 6.790 6.790 33,800 +0.03(+0.44%)
Jan 16, 2014 6.780 6.800 6.704 6.760 12,822 +0.01(+0.15%)
Jan 15, 2014 6.740 6.829 6.740 6.750 12,591 -0.02(-0.30%)
Jan 14, 2014 6.710 6.840 6.650 6.770 17,016 +0.04(+0.59%)
Jan 13, 2014 6.750 6.750 6.680 6.730 18,896 -0.03(-0.44%)
Jan 10, 2014 6.750 6.780 6.740 6.760 25,633 -0.03(-0.44%)
Jan 09, 2014 6.736 6.790 6.610 6.790 236,296 +0.09(+1.34%)
Jan 08, 2014 6.650 6.700 6.650 6.700 35,248 +0.06(+0.90%)
Jan 07, 2014 6.600 6.650 6.600 6.640 32,384 +0.11(+1.68%)
Jan 06, 2014 6.620 6.630 6.530 6.530 42,401 -0.09(-1.36%)
Jan 03, 2014 6.560 6.620 6.550 6.620 15,861 +0.04(+0.61%)
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