Financial News

Farmers Natl Banc Cp (NQ: FMNB )

17.78 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.250 8.410 8.250 8.410 38,311 +0.12(+1.45%)
Nov 27, 2015 8.260 8.400 8.250 8.290 12,033 -0.04(-0.48%)
Nov 25, 2015 8.330 8.330 8.330 8.330 8,100 -0.05(-0.60%)
Nov 24, 2015 8.300 8.420 8.240 8.380 10,327 +0.08(+0.96%)
Nov 23, 2015 8.300 8.390 8.220 8.300 61,171 -0.11(-1.31%)
Nov 20, 2015 8.430 8.500 8.210 8.410 38,906 +0.06(+0.72%)
Nov 19, 2015 8.320 8.480 8.320 8.350 43,191 -0.01(-0.12%)
Nov 18, 2015 8.310 8.390 8.300 8.360 30,511 +0.03(+0.36%)
Nov 17, 2015 8.290 8.340 8.230 8.330 22,725 +0.09(+1.09%)
Nov 16, 2015 8.300 8.400 8.240 8.240 6,567 -0.14(-1.67%)
Nov 13, 2015 8.300 8.446 8.200 8.380 17,046 +0.17(+2.07%)
Nov 12, 2015 8.280 8.350 8.200 8.210 4,515 -0.06(-0.73%)
Nov 11, 2015 8.350 8.390 8.250 8.270 3,454 -0.08(-0.96%)
Nov 10, 2015 8.210 8.360 8.210 8.350 6,743 +0.10(+1.21%)
Nov 09, 2015 8.300 8.300 8.235 8.250 16,927 +0.00(+0.00%)
Nov 06, 2015 8.340 8.394 8.250 8.250 12,031 -0.14(-1.67%)
Nov 05, 2015 8.300 8.450 8.300 8.390 7,460 +0.06(+0.72%)
Nov 04, 2015 8.313 8.350 8.290 8.330 10,949 +0.05(+0.60%)
Nov 03, 2015 8.350 8.350 8.240 8.280 15,688 -0.01(-0.06%)
Nov 02, 2015 8.490 8.490 8.270 8.285 6,052 +0.04(+0.42%)
Oct 30, 2015 8.250 8.300 8.210 8.250 17,080 +0.01(+0.12%)
Oct 29, 2015 8.210 8.340 8.210 8.240 15,666 +0.03(+0.37%)
Oct 28, 2015 8.190 8.360 8.190 8.210 10,396 -0.01(-0.12%)
Oct 27, 2015 8.360 8.450 8.190 8.220 30,031 -0.12(-1.50%)
Oct 26, 2015 8.510 8.520 8.240 8.345 34,453 -0.17(-2.05%)
Oct 23, 2015 8.500 8.520 8.440 8.520 12,788 +0.02(+0.24%)
Oct 22, 2015 8.540 8.540 8.500 8.500 16,317 -0.04(-0.47%)
Oct 21, 2015 8.500 8.540 8.280 8.540 17,163 +0.04(+0.47%)
Oct 20, 2015 8.500 8.540 8.420 8.500 30,107 +0.04(+0.47%)
Oct 16, 2015 8.470 8.460 8.460 8.460 191 -0.02(-0.24%)
Oct 15, 2015 8.350 8.490 8.350 8.480 19,717 +0.16(+1.92%)
Oct 14, 2015 8.380 8.420 8.130 8.320 15,759 -0.13(-1.54%)
Oct 13, 2015 8.500 8.500 8.440 8.450 8,328 -0.10(-1.17%)
Oct 12, 2015 8.550 8.660 8.420 8.550 15,667 +0.05(+0.59%)
Oct 09, 2015 8.290 8.630 8.240 8.500 154,925 +0.18(+2.16%)
Oct 08, 2015 8.200 8.335 8.200 8.320 17,247 +0.12(+1.46%)
Oct 07, 2015 8.260 8.260 8.140 8.200 6,423 -0.03(-0.36%)
Oct 06, 2015 8.270 8.300 8.172 8.230 7,594 +0.04(+0.49%)
Oct 05, 2015 8.460 8.525 8.150 8.190 23,409 -0.37(-4.32%)
Oct 02, 2015 8.330 8.650 8.080 8.560 80,116 +0.16(+1.90%)
Oct 01, 2015 8.220 8.470 8.150 8.400 18,497 +0.18(+2.19%)
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%)
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