Financial News

Farmers Natl Banc Cp (NQ: FMNB )

13.36 +0.21 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.761 7.871 7.698 7.848 167,588 +0.09(+1.12%)
Aug 30, 2016 7.596 7.788 7.596 7.761 67,966 +0.14(+1.86%)
Aug 29, 2016 7.485 7.627 7.383 7.619 512,139 +0.17(+2.33%)
Aug 26, 2016 7.375 7.580 7.375 7.446 32,145 +0.05(+0.64%)
Aug 25, 2016 7.438 7.564 7.391 7.399 55,559 -0.08(-1.05%)
Aug 24, 2016 7.478 7.501 7.415 7.478 108,140 +0.01(+0.11%)
Aug 23, 2016 7.478 7.548 7.446 7.470 33,250 -0.02(-0.32%)
Aug 22, 2016 7.407 7.580 7.407 7.493 38,342 -0.06(-0.73%)
Aug 19, 2016 7.493 7.556 7.391 7.548 82,171 +0.07(+0.95%)
Aug 18, 2016 7.430 7.501 7.391 7.478 25,709 +0.03(+0.42%)
Aug 17, 2016 7.493 7.556 7.383 7.446 23,225 -0.02(-0.21%)
Aug 16, 2016 7.399 7.501 7.336 7.462 36,858 +0.02(+0.32%)
Aug 15, 2016 7.438 7.541 7.375 7.438 74,694 -0.06(-0.84%)
Aug 12, 2016 7.627 7.627 7.462 7.501 41,979 -0.09(-1.14%)
Aug 11, 2016 7.485 7.769 7.399 7.588 77,192 +0.08(+1.05%)
Aug 10, 2016 7.666 7.666 7.430 7.509 34,686 -0.13(-1.65%)
Aug 09, 2016 7.509 7.674 7.440 7.635 55,765 +0.17(+2.32%)
Aug 08, 2016 7.005 7.623 7.005 7.462 70,862 +0.04(+0.53%)
Aug 05, 2016 7.470 7.588 7.312 7.422 60,745 -0.06(-0.74%)
Aug 04, 2016 7.415 7.485 7.175 7.478 28,354 +0.12(+1.60%)
Aug 03, 2016 7.352 7.517 7.167 7.360 49,999 -0.03(-0.43%)
Aug 02, 2016 7.659 7.690 7.383 7.391 43,156 -0.29(-3.79%)
Aug 01, 2016 7.533 7.722 7.525 7.682 88,069 +0.17(+2.20%)
Jul 29, 2016 7.399 7.572 7.194 7.517 365,375 +0.10(+1.38%)
Jul 28, 2016 7.509 7.509 7.399 7.415 55,183 -0.08(-1.05%)
Jul 27, 2016 7.501 7.580 7.241 7.493 67,736 -0.02(-0.31%)
Jul 26, 2016 7.438 7.556 7.407 7.517 70,836 -0.14(-1.85%)
Jul 25, 2016 7.383 7.706 7.108 7.659 81,263 +0.12(+1.57%)
Jul 22, 2016 7.194 7.541 7.116 7.541 66,139 +0.35(+4.81%)
Jul 21, 2016 7.037 7.202 7.029 7.194 131,320 +0.20(+2.81%)
Jul 20, 2016 6.950 7.084 6.950 6.997 52,007 +0.00(+0.00%)
Jul 19, 2016 7.029 7.045 6.958 6.997 35,735 -0.02(-0.22%)
Jul 18, 2016 6.934 7.053 6.934 7.013 40,559 +0.01(+0.11%)
Jul 15, 2016 7.053 7.053 6.966 7.005 66,823 -0.01(-0.11%)
Jul 14, 2016 7.005 7.045 6.958 7.013 83,558 +0.04(+0.56%)
Jul 13, 2016 7.013 7.108 6.934 6.974 64,646 -0.06(-0.89%)
Jul 12, 2016 6.982 7.185 6.974 7.037 103,268 +0.01(+0.11%)
Jul 11, 2016 6.934 7.084 6.824 7.029 75,099 +0.06(+0.90%)
Jul 08, 2016 6.919 6.982 6.895 6.966 93,080 +0.07(+1.03%)
Jul 07, 2016 6.990 6.997 6.840 6.895 55,078 -0.02(-0.23%)
Jul 05, 2016 6.927 7.060 6.864 6.911 96,251 -0.02(-0.23%)
Jul 01, 2016 6.895 6.927 6.927 6.927 137,464 +0.00(+0.00%)
Jun 30, 2016 6.997 7.399 6.911 6.927 174,712 +0.00(+0.00%)
Jun 29, 2016 6.997 7.131 6.793 6.927 162,611 -0.01(-0.11%)
Jun 28, 2016 7.076 7.210 6.911 6.934 121,655 -0.09(-1.34%)
Jun 27, 2016 6.982 7.147 6.809 7.029 158,635 +0.06(+0.90%)
Jun 24, 2016 7.218 7.615 6.927 6.966 3,595,428 -0.38(-5.14%)
Jun 23, 2016 7.116 7.360 7.068 7.344 179,694 +0.27(+3.78%)
Jun 22, 2016 7.163 7.249 7.029 7.076 85,264 +0.02(+0.22%)
Jun 21, 2016 7.186 7.186 7.013 7.060 84,042 +0.00(+0.00%)
Jun 20, 2016 7.108 7.186 6.934 7.060 217,406 +0.03(+0.45%)
Jun 17, 2016 6.982 7.068 6.809 7.029 153,094 +0.02(+0.22%)
Jun 16, 2016 6.942 7.131 6.895 7.013 33,248 +0.11(+1.60%)
Jun 15, 2016 6.903 7.076 6.816 6.903 78,344 -0.04(-0.57%)
Jun 14, 2016 6.938 7.139 6.723 6.942 105,207 +0.10(+1.50%)
Jun 13, 2016 7.202 7.356 6.738 6.840 198,637 -0.42(-5.75%)
Jun 10, 2016 7.163 7.289 7.163 7.257 41,433 +0.02(+0.33%)
Jun 09, 2016 7.163 7.328 7.108 7.234 35,673 -0.04(-0.54%)
Jun 08, 2016 7.202 7.352 7.163 7.273 45,826 +0.08(+1.09%)
Jun 07, 2016 7.241 7.382 7.186 7.194 46,629 -0.06(-0.86%)
Jun 06, 2016 7.210 7.328 7.155 7.257 78,586 +0.04(+0.54%)
Jun 03, 2016 7.265 7.390 7.218 7.218 52,540 -0.05(-0.75%)
Jun 02, 2016 7.304 7.371 7.218 7.273 31,057 -0.07(-0.96%)
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