Financial News

Farmers Natl Banc Cp (NQ: FMNB )

13.36 +0.21 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.767 4.767 4.527 4.587 15,724 -0.16(-3.32%)
Nov 29, 2012 4.625 4.759 4.595 4.744 7,610 +0.16(+3.60%)
Nov 28, 2012 4.505 4.595 4.347 4.580 17,004 +0.04(+0.99%)
Nov 27, 2012 4.535 4.647 4.482 4.535 18,655 -0.02(-0.49%)
Nov 26, 2012 4.482 4.602 4.362 4.557 19,681 +0.07(+1.67%)
Nov 23, 2012 4.512 4.512 4.482 4.482 9,076 -0.01(-0.33%)
Nov 21, 2012 4.587 4.587 4.377 4.497 10,119 -0.01(-0.17%)
Nov 20, 2012 4.610 4.610 4.490 4.505 12,169 -0.13(-2.75%)
Nov 19, 2012 4.602 4.647 4.550 4.632 23,192 +0.06(+1.31%)
Nov 16, 2012 4.430 4.580 4.302 4.572 25,600 +0.07(+1.67%)
Nov 15, 2012 4.347 4.610 4.205 4.497 34,894 +0.13(+2.92%)
Nov 14, 2012 4.422 4.422 4.347 4.370 31,473 -0.06(-1.35%)
Nov 13, 2012 4.482 4.490 4.363 4.430 10,816 -0.07(-1.50%)
Nov 12, 2012 4.490 4.565 4.482 4.497 6,959 +0.01(+0.17%)
Nov 09, 2012 4.257 4.520 4.257 4.490 27,168 +0.21(+4.90%)
Nov 08, 2012 4.385 4.385 4.280 4.280 32,299 -0.21(-4.67%)
Nov 07, 2012 4.662 4.662 4.490 4.490 35,734 -0.23(-4.92%)
Nov 06, 2012 4.681 4.759 4.527 4.722 9,874 +0.03(+0.64%)
Nov 05, 2012 4.400 4.842 4.362 4.692 29,478 +0.16(+3.47%)
Nov 02, 2012 4.684 4.684 4.430 4.535 27,084 -0.13(-2.73%)
Nov 01, 2012 4.655 4.684 4.407 4.662 35,441 +0.02(+0.48%)
Oct 31, 2012 4.572 4.827 4.572 4.640 19,834 +0.16(+3.51%)
Oct 26, 2012 4.610 4.482 4.482 4.482 4,002 -0.13(-2.92%)
Oct 25, 2012 4.490 4.714 4.467 4.617 3,950 +0.16(+3.53%)
Oct 24, 2012 4.437 4.550 4.370 4.460 23,133 +0.04(+0.85%)
Oct 23, 2012 4.422 4.490 4.422 4.422 10,217 -0.14(-3.12%)
Oct 19, 2012 4.797 5.026 4.497 4.565 35,041 -0.29(-6.02%)
Oct 18, 2012 4.872 4.947 4.819 4.857 11,965 -0.03(-0.61%)
Oct 17, 2012 5.067 5.067 4.782 4.887 12,770 -0.19(-3.69%)
Oct 16, 2012 5.029 5.082 4.948 5.074 97,583 +0.04(+0.89%)
Oct 15, 2012 5.029 5.089 4.947 5.029 29,245 -0.01(-0.15%)
Oct 12, 2012 5.022 5.089 4.909 5.037 80,335 +0.00(+0.00%)
Oct 11, 2012 5.022 5.097 4.951 5.037 80,327 +0.04(+0.75%)
Oct 10, 2012 4.909 4.999 4.909 4.999 18,144 +0.04(+0.91%)
Oct 09, 2012 4.954 5.015 4.947 4.954 15,794 -0.04(-0.75%)
Oct 08, 2012 4.962 5.014 4.924 4.992 12,925 +0.00(+0.00%)
Oct 05, 2012 5.014 5.014 4.954 4.992 18,209 -0.03(-0.60%)
Oct 04, 2012 4.977 5.037 4.962 5.022 53,595 +0.07(+1.36%)
Oct 03, 2012 4.932 4.999 4.932 4.954 58,835 -0.01(-0.15%)
Oct 02, 2012 4.849 4.999 4.834 4.962 71,094 +0.11(+2.32%)
Oct 01, 2012 4.819 4.872 4.729 4.849 19,449 +0.01(+0.15%)
Sep 28, 2012 4.767 4.909 4.737 4.842 73,168 +0.05(+1.10%)
Sep 27, 2012 4.827 4.827 4.782 4.789 20,897 +0.00(+0.00%)
Sep 26, 2012 4.759 4.872 4.759 4.789 24,244 +0.02(+0.47%)
Sep 25, 2012 4.797 4.864 4.729 4.767 40,519 -0.03(-0.62%)
Sep 24, 2012 4.767 4.872 4.746 4.797 43,207 +0.04(+0.79%)
Sep 21, 2012 4.759 4.812 4.647 4.759 76,867 +0.11(+2.42%)
Sep 20, 2012 4.729 4.729 4.587 4.647 4,715 -0.10(-2.21%)
Sep 19, 2012 4.662 4.759 4.520 4.752 23,072 +0.08(+1.77%)
Sep 18, 2012 4.670 4.759 4.512 4.670 14,554 +0.01(+0.16%)
Sep 17, 2012 4.729 4.729 4.527 4.662 14,162 -0.10(-2.05%)
Sep 14, 2012 4.834 4.872 4.714 4.759 50,463 -0.02(-0.47%)
Sep 13, 2012 4.834 4.864 4.748 4.782 64,131 -0.05(-1.09%)
Sep 12, 2012 4.759 4.842 4.759 4.834 17,068 +0.02(+0.47%)
Sep 11, 2012 4.722 4.842 4.673 4.812 15,553 +0.11(+2.39%)
Sep 10, 2012 4.819 4.819 4.662 4.699 12,756 -0.15(-3.09%)
Sep 07, 2012 4.767 4.849 4.699 4.849 28,504 +0.02(+0.47%)
Sep 06, 2012 4.677 4.834 4.550 4.827 35,758 +0.18(+3.87%)
Sep 05, 2012 4.572 4.722 4.490 4.647 33,556 +0.08(+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