Financial News

Farmers Natl Banc Cp (NQ: FMNB )

16.80 USD -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.360 6.360 6.040 6.120 11,786 -0.21(-3.32%)
Nov 29, 2012 6.170 6.350 6.130 6.330 5,704 +0.22(+3.60%)
Nov 28, 2012 6.010 6.130 5.800 6.110 12,745 +0.06(+0.99%)
Nov 27, 2012 6.050 6.200 5.980 6.050 13,983 -0.03(-0.49%)
Nov 26, 2012 5.980 6.140 5.820 6.080 14,752 +0.10(+1.67%)
Nov 23, 2012 6.020 6.020 5.980 5.980 6,803 -0.02(-0.33%)
Nov 21, 2012 6.120 6.120 5.840 6.000 7,585 -0.01(-0.17%)
Nov 20, 2012 6.150 6.150 5.990 6.010 9,121 -0.17(-2.75%)
Nov 19, 2012 6.140 6.200 6.070 6.180 17,383 +0.08(+1.31%)
Nov 16, 2012 5.910 6.110 5.740 6.100 19,188 +0.10(+1.67%)
Nov 15, 2012 5.800 6.150 5.610 6.000 26,154 +0.17(+2.92%)
Nov 14, 2012 5.900 5.900 5.800 5.830 23,590 -0.08(-1.35%)
Nov 13, 2012 5.980 5.990 5.821 5.910 8,107 -0.09(-1.50%)
Nov 12, 2012 5.990 6.090 5.980 6.000 5,216 +0.01(+0.17%)
Nov 09, 2012 5.680 6.030 5.680 5.990 20,363 +0.28(+4.90%)
Nov 08, 2012 5.850 5.850 5.710 5.710 24,209 -0.28(-4.67%)
Nov 07, 2012 6.220 6.220 5.990 5.990 26,784 -0.31(-4.92%)
Nov 06, 2012 6.245 6.350 6.040 6.300 7,401 +0.04(+0.64%)
Nov 05, 2012 5.870 6.460 5.820 6.260 22,095 +0.21(+3.47%)
Nov 02, 2012 6.250 6.250 5.910 6.050 20,300 -0.17(-2.73%)
Nov 01, 2012 6.210 6.250 5.880 6.220 26,564 +0.03(+0.48%)
Oct 31, 2012 6.100 6.440 6.100 6.190 14,866 +0.21(+3.51%)
Oct 26, 2012 6.150 5.980 5.980 5.980 3,000 -0.18(-2.92%)
Oct 25, 2012 5.990 6.290 5.960 6.160 2,961 +0.21(+3.53%)
Oct 24, 2012 5.920 6.070 5.830 5.950 17,339 +0.05(+0.85%)
Oct 23, 2012 5.900 5.990 5.900 5.900 7,658 -0.19(-3.12%)
Oct 19, 2012 6.400 6.705 6.000 6.090 26,264 -0.39(-6.02%)
Oct 18, 2012 6.500 6.600 6.430 6.480 8,968 -0.04(-0.61%)
Oct 17, 2012 6.760 6.760 6.380 6.520 9,572 -0.25(-3.69%)
Oct 16, 2012 6.710 6.780 6.601 6.770 73,141 +0.06(+0.89%)
Oct 15, 2012 6.710 6.790 6.600 6.710 21,920 -0.01(-0.15%)
Oct 12, 2012 6.700 6.790 6.550 6.720 60,213 +0.00(+0.00%)
Oct 11, 2012 6.700 6.800 6.605 6.720 60,207 +0.05(+0.75%)
Oct 10, 2012 6.550 6.670 6.550 6.670 13,600 +0.06(+0.91%)
Oct 09, 2012 6.610 6.691 6.600 6.610 11,838 -0.05(-0.75%)
Oct 08, 2012 6.620 6.690 6.570 6.660 9,688 +0.00(+0.00%)
Oct 05, 2012 6.690 6.690 6.609 6.660 13,648 -0.04(-0.60%)
Oct 04, 2012 6.640 6.720 6.620 6.700 40,171 +0.09(+1.36%)
Oct 03, 2012 6.580 6.670 6.580 6.610 44,098 -0.01(-0.15%)
Oct 02, 2012 6.470 6.670 6.450 6.620 53,287 +0.15(+2.32%)
Oct 01, 2012 6.430 6.500 6.310 6.470 14,578 +0.01(+0.15%)
Sep 28, 2012 6.360 6.550 6.320 6.460 54,841 +0.07(+1.10%)
Sep 27, 2012 6.440 6.440 6.380 6.390 15,663 +0.00(+0.00%)
Sep 26, 2012 6.350 6.500 6.350 6.390 18,172 +0.03(+0.47%)
Sep 25, 2012 6.400 6.490 6.310 6.360 30,370 -0.04(-0.63%)
Sep 24, 2012 6.360 6.500 6.332 6.400 32,385 +0.05(+0.79%)
Sep 21, 2012 6.350 6.420 6.200 6.350 57,614 +0.15(+2.42%)
Sep 20, 2012 6.310 6.310 6.120 6.200 3,534 -0.14(-2.21%)
Sep 19, 2012 6.220 6.350 6.030 6.340 17,293 +0.11(+1.77%)
Sep 18, 2012 6.230 6.350 6.020 6.230 10,909 +0.01(+0.16%)
Sep 17, 2012 6.310 6.310 6.040 6.220 10,615 -0.13(-2.05%)
Sep 14, 2012 6.450 6.500 6.290 6.350 37,823 -0.03(-0.47%)
Sep 13, 2012 6.450 6.490 6.335 6.380 48,068 -0.07(-1.09%)
Sep 12, 2012 6.350 6.460 6.350 6.450 12,793 +0.03(+0.47%)
Sep 11, 2012 6.300 6.460 6.235 6.420 11,658 +0.15(+2.39%)
Sep 10, 2012 6.430 6.430 6.220 6.270 9,561 -0.20(-3.09%)
Sep 07, 2012 6.360 6.470 6.270 6.470 21,365 +0.03(+0.47%)
Sep 06, 2012 6.240 6.450 6.070 6.440 26,802 +0.24(+3.87%)
Sep 05, 2012 6.100 6.300 5.990 6.200 25,151 +0.11(+1.81%)
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