Financial News

Farmers Natl Banc Cp (NQ: FMNB )

14.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.60 10.60 10.30 10.50 60,841 -0.05(-0.47%)
Oct 28, 2016 10.86 10.91 10.53 10.55 49,299 -0.32(-2.94%)
Oct 27, 2016 10.88 10.95 10.84 10.87 24,785 +0.03(+0.28%)
Oct 26, 2016 10.85 10.95 10.80 10.84 26,240 +0.01(+0.09%)
Oct 25, 2016 10.94 10.97 10.77 10.83 38,629 -0.12(-1.10%)
Oct 24, 2016 10.92 10.95 10.90 10.95 21,365 +0.11(+1.01%)
Oct 21, 2016 10.70 10.85 10.70 10.84 22,226 +0.04(+0.37%)
Oct 20, 2016 10.73 10.80 10.67 10.80 21,784 +0.07(+0.65%)
Oct 19, 2016 10.75 10.80 10.64 10.73 24,900 +0.04(+0.37%)
Oct 18, 2016 10.75 10.79 10.64 10.69 21,986 -0.05(-0.47%)
Oct 17, 2016 10.79 10.79 10.68 10.74 22,484 -0.03(-0.28%)
Oct 14, 2016 10.77 10.80 10.72 10.77 54,252 +0.12(+1.13%)
Oct 13, 2016 10.76 10.76 10.62 10.65 19,828 -0.13(-1.21%)
Oct 12, 2016 10.67 10.80 10.65 10.78 43,636 +0.14(+1.32%)
Oct 11, 2016 10.76 10.76 10.52 10.64 39,258 -0.12(-1.12%)
Oct 10, 2016 10.57 10.80 10.57 10.76 42,207 +0.18(+1.70%)
Oct 07, 2016 10.76 10.79 10.50 10.58 28,108 -0.22(-2.04%)
Oct 06, 2016 10.66 10.80 10.66 10.80 37,323 +0.08(+0.75%)
Oct 05, 2016 10.69 10.79 10.63 10.72 29,523 +0.04(+0.37%)
Oct 04, 2016 10.71 10.80 10.59 10.68 46,846 -0.08(-0.74%)
Oct 03, 2016 10.78 10.80 10.59 10.76 43,012 -0.02(-0.19%)
Sep 30, 2016 10.58 10.80 10.57 10.78 140,758 +0.28(+2.67%)
Sep 29, 2016 10.65 10.66 10.33 10.50 63,251 -0.18(-1.69%)
Sep 28, 2016 10.78 10.78 10.55 10.68 37,966 -0.12(-1.11%)
Sep 27, 2016 10.57 10.87 10.55 10.80 135,830 +0.25(+2.37%)
Sep 26, 2016 10.74 10.74 10.21 10.55 56,673 -0.27(-2.50%)
Sep 23, 2016 10.63 10.86 10.30 10.82 48,309 -0.01(-0.09%)
Sep 22, 2016 10.84 10.92 10.74 10.83 64,562 +0.07(+0.65%)
Sep 21, 2016 10.85 10.85 10.63 10.76 48,232 -0.06(-0.55%)
Sep 20, 2016 10.90 10.93 10.77 10.82 19,154 -0.08(-0.73%)
Sep 19, 2016 11.82 11.82 10.70 10.90 73,418 +0.17(+1.58%)
Sep 16, 2016 10.88 11.02 10.69 10.73 416,600 -0.10(-0.92%)
Sep 15, 2016 10.77 10.85 10.77 10.83 47,452 -0.01(-0.09%)
Sep 14, 2016 10.67 10.89 10.67 10.84 76,062 +0.11(+1.03%)
Sep 13, 2016 10.88 10.89 10.47 10.73 52,668 -0.01(-0.09%)
Sep 12, 2016 10.56 10.74 10.51 10.74 77,058 +0.20(+1.90%)
Sep 09, 2016 10.85 10.85 10.53 10.54 76,417 -0.34(-3.13%)
Sep 08, 2016 10.83 10.90 10.62 10.88 75,204 +0.10(+0.93%)
Sep 07, 2016 10.23 10.81 10.17 10.78 118,429 +0.54(+5.27%)
Sep 06, 2016 9.980 10.32 9.920 10.24 168,473 +0.32(+3.23%)
Sep 02, 2016 9.820 9.920 9.920 9.920 83,600 +0.03(+0.30%)
Sep 01, 2016 9.950 9.960 9.820 9.890 84,514 -0.08(-0.80%)
Aug 31, 2016 9.860 10.00 9.780 9.970 131,911 +0.11(+1.12%)
Aug 30, 2016 9.650 9.895 9.650 9.860 53,497 +0.18(+1.86%)
Aug 29, 2016 9.510 9.690 9.380 9.680 403,112 +0.22(+2.33%)
Aug 26, 2016 9.370 9.630 9.370 9.460 25,302 +0.06(+0.64%)
Aug 25, 2016 9.450 9.610 9.390 9.400 43,732 -0.10(-1.05%)
Aug 24, 2016 9.500 9.530 9.420 9.500 85,119 +0.01(+0.11%)
Aug 23, 2016 9.500 9.590 9.460 9.490 26,172 -0.03(-0.32%)
Aug 22, 2016 9.410 9.630 9.410 9.520 30,180 -0.07(-0.73%)
Aug 19, 2016 9.520 9.600 9.390 9.590 64,678 +0.09(+0.95%)
Aug 18, 2016 9.440 9.530 9.390 9.500 20,236 +0.04(+0.42%)
Aug 17, 2016 9.520 9.600 9.380 9.460 18,281 -0.02(-0.21%)
Aug 16, 2016 9.400 9.530 9.320 9.480 29,012 +0.03(+0.32%)
Aug 15, 2016 9.450 9.580 9.370 9.450 58,793 -0.08(-0.84%)
Aug 12, 2016 9.690 9.690 9.480 9.530 33,043 -0.11(-1.14%)
Aug 11, 2016 9.510 9.870 9.400 9.640 60,759 +0.10(+1.05%)
Aug 10, 2016 9.740 9.740 9.440 9.540 27,302 -0.16(-1.65%)
Aug 09, 2016 9.540 9.750 9.453 9.700 43,894 +0.22(+2.32%)
Aug 08, 2016 8.900 9.685 8.900 9.480 55,777 +0.05(+0.53%)
Aug 05, 2016 9.490 9.640 9.290 9.430 47,814 -0.07(-0.74%)
Aug 04, 2016 9.420 9.510 9.115 9.500 22,318 +0.15(+1.60%)
Aug 03, 2016 9.340 9.550 9.105 9.350 39,355 -0.04(-0.43%)
Aug 02, 2016 9.730 9.770 9.380 9.390 33,969 -0.37(-3.79%)
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