Financial News

Farmers Natl Banc Cp (NQ: FMNB )

13.46 +0.28 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.911 5.143 4.807 4.855 15,059 -0.06(-1.30%)
May 30, 2012 4.943 5.135 4.815 4.919 7,473 -0.22(-4.35%)
May 29, 2012 5.071 5.159 4.759 5.143 3,313 +0.01(+0.16%)
May 25, 2012 5.151 5.151 4.839 5.135 2,429 -0.04(-0.77%)
May 24, 2012 4.991 5.183 4.991 5.175 2,672 +0.19(+3.85%)
May 23, 2012 4.943 5.111 4.799 4.983 37,226 -0.03(-0.64%)
May 22, 2012 5.063 5.063 4.895 5.015 6,913 -0.02(-0.48%)
May 21, 2012 5.047 5.199 4.895 5.039 19,067 -0.17(-3.23%)
May 18, 2012 5.303 5.303 5.047 5.207 3,240 +0.02(+0.46%)
May 17, 2012 5.199 5.295 5.119 5.183 3,530 -0.07(-1.37%)
May 16, 2012 5.159 5.303 5.159 5.255 6,658 +0.00(+0.00%)
May 15, 2012 5.159 5.391 4.911 5.255 23,474 +0.09(+1.70%)
May 14, 2012 5.295 5.319 4.898 5.167 11,386 -0.11(-2.12%)
May 11, 2012 5.279 5.311 5.207 5.279 11,197 +0.00(+0.00%)
May 10, 2012 5.111 5.279 5.071 5.279 20,973 +0.19(+3.69%)
May 09, 2012 5.095 5.199 4.935 5.091 12,214 -0.11(-2.08%)
May 08, 2012 5.023 5.199 4.878 5.199 21,419 +0.16(+3.17%)
May 07, 2012 5.007 5.159 4.999 5.039 4,716 +0.02(+0.32%)
May 04, 2012 4.959 5.039 4.919 5.023 41,321 +0.04(+0.80%)
May 03, 2012 4.991 4.991 4.847 4.983 20,580 -0.01(-0.16%)
May 02, 2012 4.967 5.007 4.863 4.991 25,475 +0.01(+0.16%)
May 01, 2012 4.919 5.035 4.799 4.983 29,842 +0.05(+0.97%)
Apr 30, 2012 4.967 4.991 4.767 4.935 31,476 -0.07(-1.44%)
Apr 27, 2012 5.047 5.047 4.807 5.007 72,687 -0.10(-2.03%)
Apr 26, 2012 5.079 5.119 4.967 5.111 21,665 +0.04(+0.79%)
Apr 25, 2012 5.119 5.119 4.847 5.071 19,768 -0.05(-0.94%)
Apr 24, 2012 5.103 5.119 5.103 5.119 5,500 +0.00(+0.00%)
Apr 23, 2012 5.135 5.135 4.967 5.119 8,327 +0.01(+0.16%)
Apr 20, 2012 5.159 5.159 5.079 5.111 15,328 +0.01(+0.16%)
Apr 19, 2012 5.039 5.119 4.967 5.103 10,590 +0.00(+0.00%)
Apr 18, 2012 5.111 5.119 5.015 5.103 7,943 -0.02(-0.31%)
Apr 17, 2012 5.111 5.119 4.959 5.119 13,289 +0.00(+0.00%)
Apr 16, 2012 5.159 5.167 5.095 5.119 18,945 +0.00(+0.00%)
Apr 13, 2012 5.119 5.119 4.927 5.119 9,501 +0.02(+0.31%)
Apr 12, 2012 5.047 5.159 4.959 5.103 11,706 -0.05(-0.93%)
Apr 11, 2012 5.141 5.159 4.839 5.151 18,411 -0.01(-0.16%)
Apr 10, 2012 5.151 5.159 4.799 5.159 10,236 +0.12(+2.38%)
Apr 09, 2012 5.039 5.039 5.039 5.039 912 -0.10(-2.02%)
Apr 05, 2012 5.159 5.159 4.879 5.143 22,674 -0.05(-0.92%)
Apr 04, 2012 5.159 5.191 4.999 5.191 662 +0.01(+0.15%)
Apr 03, 2012 5.119 5.183 5.039 5.183 18,749 +0.06(+1.09%)
Apr 02, 2012 5.159 5.159 4.939 5.127 15,906 -0.06(-1.23%)
Mar 30, 2012 4.951 5.191 4.807 5.191 24,054 +0.28(+5.70%)
Mar 29, 2012 4.711 4.911 4.711 4.911 17,251 +0.18(+3.89%)
Mar 28, 2012 4.911 4.919 4.727 4.727 17,131 -0.19(-3.90%)
Mar 27, 2012 4.959 4.959 4.808 4.919 8,022 +0.00(+0.00%)
Mar 26, 2012 5.055 5.055 4.807 4.919 17,355 -0.06(-1.13%)
Mar 23, 2012 4.959 4.975 4.885 4.975 19,375 +0.03(+0.65%)
Mar 22, 2012 4.943 4.951 4.799 4.943 10,545 -0.06(-1.28%)
Mar 21, 2012 4.799 5.007 4.799 5.007 20,049 +0.18(+3.64%)
Mar 20, 2012 4.831 4.935 4.719 4.831 46,448 +0.06(+1.17%)
Mar 19, 2012 4.775 4.903 4.695 4.775 27,229 +0.02(+0.51%)
Mar 16, 2012 4.711 4.751 4.679 4.751 31,022 +0.04(+0.85%)
Mar 15, 2012 4.639 4.711 4.639 4.711 6,876 +0.00(+0.00%)
Mar 14, 2012 4.599 5.063 4.575 4.711 12,859 +0.09(+1.90%)
Mar 13, 2012 4.399 4.623 4.383 4.623 51,801 +0.18(+4.14%)
Mar 12, 2012 4.439 4.487 4.439 4.439 1,125 -0.04(-0.89%)
Mar 09, 2012 4.511 4.551 4.479 4.479 1,363 +0.00(+0.00%)
Mar 08, 2012 4.591 4.599 4.479 4.479 2,804 -0.12(-2.61%)
Mar 07, 2012 4.487 4.599 4.479 4.599 15,752 +0.01(+0.17%)
Mar 06, 2012 4.463 4.591 4.399 4.591 12,058 +0.15(+3.42%)
Mar 05, 2012 4.591 4.591 4.439 4.439 7,607 -0.16(-3.48%)
Mar 02, 2012 4.383 4.599 4.383 4.599 57,148 +0.14(+3.23%)
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