Financial News

Farmers Natl Banc Cp (NQ: FMNB )

14.63 -0.21 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.220 8.250 8.000 8.190 51,057 +0.00(+0.00%)
Mar 30, 2015 8.109 8.190 8.109 8.190 4,600 +0.09(+1.11%)
Mar 27, 2015 8.100 8.110 8.100 8.100 5,892 -0.02(-0.23%)
Mar 26, 2015 8.074 8.170 8.074 8.118 5,364 +0.06(+0.72%)
Mar 25, 2015 8.000 8.110 8.000 8.060 66,488 +0.00(+0.00%)
Mar 24, 2015 8.030 8.170 8.030 8.060 15,624 -0.09(-1.10%)
Mar 23, 2015 8.000 8.160 8.000 8.150 4,667 +0.14(+1.75%)
Mar 20, 2015 8.035 8.040 7.981 8.010 20,716 +0.00(+0.00%)
Mar 19, 2015 8.050 8.050 8.010 8.010 8,560 -0.02(-0.25%)
Mar 18, 2015 8.011 8.100 8.000 8.030 3,616 +0.00(+0.00%)
Mar 17, 2015 7.960 8.040 7.950 8.030 11,196 +0.04(+0.50%)
Mar 16, 2015 7.974 8.000 7.950 7.990 9,456 +0.00(+0.00%)
Mar 13, 2015 8.060 8.070 7.950 7.990 11,097 -0.09(-1.11%)
Mar 12, 2015 8.150 8.150 8.080 8.080 4,588 -0.03(-0.37%)
Mar 11, 2015 8.180 8.200 8.110 8.110 3,357 +0.00(+0.00%)
Mar 10, 2015 8.100 8.190 8.010 8.110 16,152 -0.02(-0.25%)
Mar 09, 2015 8.110 8.220 8.020 8.130 8,340 +0.03(+0.37%)
Mar 06, 2015 8.050 8.110 7.960 8.100 16,167 +0.12(+1.50%)
Mar 05, 2015 8.070 8.070 7.980 7.980 16,490 -0.04(-0.50%)
Mar 04, 2015 8.000 8.110 7.960 8.020 11,831 +0.03(+0.38%)
Mar 03, 2015 7.730 7.990 7.730 7.990 10,011 +0.14(+1.78%)
Mar 02, 2015 7.830 7.950 7.810 7.850 36,096 -0.03(-0.38%)
Feb 27, 2015 7.890 7.950 7.835 7.880 15,251 +0.04(+0.51%)
Feb 26, 2015 7.814 7.890 7.800 7.840 7,791 -0.08(-1.01%)
Feb 25, 2015 7.900 7.950 7.900 7.920 6,242 -0.07(-0.88%)
Feb 24, 2015 7.940 7.990 7.850 7.990 5,178 +0.05(+0.63%)
Feb 23, 2015 7.880 7.950 7.830 7.940 20,908 -0.04(-0.50%)
Feb 20, 2015 7.850 7.980 7.740 7.980 23,796 -0.01(-0.13%)
Feb 19, 2015 7.950 7.990 7.850 7.990 8,022 +0.03(+0.38%)
Feb 18, 2015 7.940 7.980 7.830 7.960 14,610 -0.03(-0.38%)
Feb 17, 2015 7.840 7.990 7.790 7.990 43,765 +0.12(+1.52%)
Feb 13, 2015 7.780 7.870 7.870 7.870 26,400 +0.05(+0.64%)
Feb 12, 2015 7.800 7.820 7.750 7.820 57,973 +0.03(+0.39%)
Feb 11, 2015 7.600 7.790 7.600 7.790 22,976 +0.14(+1.83%)
Feb 10, 2015 7.610 7.650 7.600 7.650 17,099 +0.01(+0.13%)
Feb 09, 2015 7.600 7.640 7.600 7.640 1,279 -0.03(-0.39%)
Feb 06, 2015 7.480 7.670 7.480 7.670 3,438 +0.03(+0.39%)
Feb 05, 2015 7.440 7.640 7.440 7.640 6,163 +0.20(+2.69%)
Feb 04, 2015 7.430 7.450 7.330 7.440 6,234 -0.04(-0.53%)
Feb 03, 2015 7.420 7.630 7.380 7.480 7,325 +0.11(+1.49%)
Feb 02, 2015 7.450 7.530 7.090 7.370 16,173 -0.16(-2.12%)
Jan 30, 2015 7.740 7.740 7.530 7.530 9,545 -0.11(-1.44%)
Jan 29, 2015 7.780 7.920 7.550 7.640 26,238 -0.02(-0.26%)
Jan 28, 2015 7.640 7.801 7.640 7.660 58,382 +0.04(+0.52%)
Jan 27, 2015 7.550 7.630 7.460 7.620 2,000 +0.12(+1.60%)
Jan 26, 2015 7.600 7.790 7.500 7.500 55,201 -0.10(-1.32%)
Jan 23, 2015 7.620 7.640 7.500 7.600 4,300 +0.01(+0.13%)
Jan 22, 2015 7.939 7.939 7.500 7.590 65,148 -0.21(-2.69%)
Jan 21, 2015 7.800 7.800 7.670 7.800 11,998 +0.14(+1.83%)
Jan 20, 2015 7.700 7.730 7.520 7.660 25,807 -0.05(-0.65%)
Jan 16, 2015 7.880 7.880 7.710 7.710 6,209 +0.00(+0.00%)
Jan 15, 2015 7.660 7.930 7.660 7.710 5,943 -0.16(-2.03%)
Jan 14, 2015 7.970 7.970 7.650 7.870 4,844 +0.08(+1.03%)
Jan 13, 2015 7.810 7.900 7.760 7.790 25,837 +0.03(+0.39%)
Jan 12, 2015 7.930 7.950 7.710 7.760 33,142 -0.21(-2.63%)
Jan 09, 2015 7.930 8.080 7.930 7.970 17,880 -0.12(-1.48%)
Jan 08, 2015 7.920 8.200 7.920 8.090 12,827 -0.01(-0.12%)
Jan 07, 2015 8.130 8.210 8.030 8.100 54,103 -0.12(-1.46%)
Jan 06, 2015 7.980 8.350 7.980 8.220 31,852 -0.09(-1.08%)
Jan 05, 2015 8.430 8.450 8.260 8.310 20,837 -0.11(-1.31%)
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