Financial News

Farmers Natl Banc Cp (NQ: FMNB )

16.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.280 8.410 8.130 8.220 14,853 -0.02(-0.24%)
Sep 29, 2015 8.350 8.500 8.134 8.240 20,190 -0.05(-0.60%)
Sep 28, 2015 8.220 8.500 8.200 8.290 9,548 +0.08(+0.97%)
Sep 25, 2015 8.290 8.350 8.200 8.210 8,092 -0.01(-0.12%)
Sep 24, 2015 8.240 8.360 8.210 8.220 4,501 -0.08(-0.96%)
Sep 23, 2015 8.410 8.460 8.190 8.300 12,714 -0.10(-1.19%)
Sep 22, 2015 8.250 8.628 8.180 8.400 86,419 +0.19(+2.31%)
Sep 21, 2015 8.190 8.280 8.040 8.210 13,297 +0.35(+4.45%)
Sep 18, 2015 8.223 8.350 7.860 7.860 75,181 -0.37(-4.50%)
Sep 17, 2015 8.430 8.600 8.120 8.230 22,541 -0.17(-2.02%)
Sep 16, 2015 8.640 8.640 8.400 8.400 13,074 -0.24(-2.78%)
Sep 15, 2015 8.650 8.650 8.500 8.640 18,224 +0.06(+0.70%)
Sep 14, 2015 8.650 8.750 8.580 8.580 11,366 -0.08(-0.92%)
Sep 11, 2015 8.610 8.680 8.610 8.660 7,260 +0.03(+0.35%)
Sep 10, 2015 8.649 8.680 8.560 8.630 29,271 +0.04(+0.47%)
Sep 09, 2015 8.320 8.650 8.260 8.590 34,119 +0.27(+3.25%)
Sep 08, 2015 8.290 8.400 8.270 8.320 31,005 +0.04(+0.48%)
Sep 04, 2015 8.180 8.280 8.280 8.280 11,700 +0.03(+0.36%)
Sep 03, 2015 8.200 8.287 8.160 8.250 41,310 +0.09(+1.10%)
Sep 02, 2015 8.330 8.330 8.160 8.160 6,596 +0.05(+0.62%)
Sep 01, 2015 8.380 8.380 8.090 8.110 35,576 -0.20(-2.41%)
Aug 31, 2015 8.250 8.370 8.200 8.310 20,933 +0.04(+0.48%)
Aug 28, 2015 8.040 8.400 8.040 8.270 19,589 +0.17(+2.10%)
Aug 27, 2015 8.050 8.130 8.020 8.100 18,197 +0.07(+0.87%)
Aug 26, 2015 8.050 8.050 7.895 8.030 4,574 +0.03(+0.37%)
Aug 25, 2015 8.000 8.050 8.000 8.000 14,784 +0.02(+0.25%)
Aug 24, 2015 8.000 8.070 7.701 7.980 32,913 -0.05(-0.62%)
Aug 21, 2015 8.030 8.120 8.000 8.030 6,488 -0.05(-0.62%)
Aug 20, 2015 8.070 8.160 8.000 8.080 8,204 -0.05(-0.62%)
Aug 19, 2015 8.020 8.150 8.000 8.130 31,576 +0.00(+0.00%)
Aug 18, 2015 8.092 8.160 8.000 8.130 17,428 +0.04(+0.49%)
Aug 17, 2015 7.940 8.200 7.940 8.090 17,443 -0.03(-0.37%)
Aug 14, 2015 8.030 8.210 8.030 8.120 13,365 +0.02(+0.25%)
Aug 13, 2015 8.109 8.109 8.030 8.100 15,479 +0.10(+1.25%)
Aug 12, 2015 8.099 8.099 8.000 8.000 14,624 -0.19(-2.32%)
Aug 11, 2015 8.130 8.200 8.089 8.190 7,345 -0.03(-0.36%)
Aug 10, 2015 8.150 8.280 8.150 8.220 11,356 +0.12(+1.48%)
Aug 07, 2015 8.150 8.185 8.100 8.100 10,805 -0.03(-0.37%)
Aug 06, 2015 8.220 8.220 8.120 8.130 5,050 -0.08(-0.97%)
Aug 05, 2015 8.350 8.350 8.200 8.210 8,794 +0.05(+0.61%)
Aug 04, 2015 8.200 8.220 8.160 8.160 5,737 +0.00(+0.00%)
Aug 03, 2015 8.150 8.240 8.150 8.160 9,095 -0.03(-0.37%)
Jul 31, 2015 8.150 8.260 8.150 8.190 17,114 +0.04(+0.49%)
Jul 30, 2015 8.150 8.240 8.150 8.150 8,657 -0.03(-0.37%)
Jul 29, 2015 8.150 8.350 8.150 8.180 5,932 +0.07(+0.86%)
Jul 28, 2015 8.240 8.240 8.110 8.110 3,796 -0.04(-0.49%)
Jul 27, 2015 8.050 8.260 8.050 8.150 3,977 -0.01(-0.12%)
Jul 24, 2015 8.260 8.300 8.160 8.160 7,045 -0.09(-1.09%)
Jul 23, 2015 8.300 8.370 8.250 8.250 20,296 -0.05(-0.55%)
Jul 22, 2015 8.200 8.300 8.185 8.296 33,047 +0.14(+1.67%)
Jul 21, 2015 8.000 8.180 8.000 8.160 14,010 +0.08(+0.99%)
Jul 20, 2015 8.200 8.200 8.073 8.080 19,267 -0.11(-1.34%)
Jul 17, 2015 8.080 8.190 8.020 8.190 3,545 +0.04(+0.49%)
Jul 16, 2015 8.150 8.150 8.080 8.150 20,435 +0.05(+0.62%)
Jul 15, 2015 8.121 8.150 8.090 8.100 10,512 +0.00(+0.00%)
Jul 14, 2015 8.180 8.180 8.070 8.100 20,693 +0.05(+0.62%)
Jul 13, 2015 8.010 8.210 8.010 8.050 8,576 +0.03(+0.37%)
Jul 10, 2015 8.190 8.190 8.000 8.020 30,183 -0.06(-0.76%)
Jul 09, 2015 8.060 8.104 8.050 8.082 3,853 +0.01(+0.14%)
Jul 08, 2015 8.190 8.190 8.050 8.070 13,033 -0.10(-1.22%)
Jul 07, 2015 8.100 8.180 8.100 8.170 14,734 +0.04(+0.49%)
Jul 06, 2015 8.210 8.280 8.110 8.130 7,631 -0.03(-0.37%)
Jul 02, 2015 8.290 8.160 8.160 8.160 8,000 +0.00(+0.00%)
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