Financial News

Farmers Natl Banc Cp (NQ: FMNB )

16.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.500 9.590 9.330 9.460 70,005 +0.02(+0.21%)
May 27, 2016 9.380 9.440 9.440 9.440 55,000 +0.12(+1.29%)
May 26, 2016 9.350 9.480 9.160 9.320 32,971 -0.03(-0.32%)
May 25, 2016 9.180 9.370 8.985 9.350 43,027 +0.18(+1.96%)
May 24, 2016 9.250 9.280 9.050 9.170 42,888 +0.00(+0.00%)
May 23, 2016 9.200 9.390 9.010 9.170 57,471 +0.02(+0.22%)
May 20, 2016 9.160 9.240 8.950 9.150 46,393 -0.06(-0.65%)
May 19, 2016 9.150 9.300 8.960 9.210 62,335 +0.13(+1.43%)
May 18, 2016 8.780 9.240 8.750 9.080 66,524 +0.23(+2.60%)
May 17, 2016 9.080 9.180 8.720 8.850 47,532 -0.25(-2.75%)
May 16, 2016 9.220 9.260 8.900 9.100 52,204 -0.19(-2.05%)
May 13, 2016 9.350 9.350 9.190 9.290 10,136 +0.05(+0.54%)
May 12, 2016 9.340 9.450 9.190 9.240 10,447 -0.13(-1.39%)
May 11, 2016 9.160 9.420 9.160 9.370 27,749 -0.02(-0.21%)
May 10, 2016 9.290 9.490 9.290 9.390 47,018 +0.04(+0.37%)
May 09, 2016 9.400 9.400 9.220 9.355 27,539 -0.04(-0.37%)
May 06, 2016 9.320 9.420 9.100 9.390 39,386 +0.04(+0.43%)
May 05, 2016 9.370 9.480 9.140 9.350 53,101 -0.03(-0.32%)
May 04, 2016 9.320 9.450 8.960 9.380 90,154 +0.00(+0.00%)
May 03, 2016 9.420 9.420 9.250 9.380 44,294 -0.10(-1.05%)
May 02, 2016 9.340 9.480 9.250 9.480 43,064 +0.18(+1.94%)
Apr 29, 2016 9.240 9.385 9.200 9.300 28,983 +0.01(+0.11%)
Apr 28, 2016 9.120 9.300 9.120 9.290 15,213 +0.00(+0.00%)
Apr 27, 2016 9.130 9.290 9.130 9.290 22,077 +0.01(+0.11%)
Apr 26, 2016 9.200 9.290 9.142 9.280 56,235 +0.12(+1.31%)
Apr 25, 2016 9.010 9.200 8.960 9.160 55,029 +0.13(+1.44%)
Apr 22, 2016 9.000 9.180 8.920 9.030 39,944 +0.03(+0.33%)
Apr 21, 2016 9.200 9.200 8.730 9.000 46,176 +0.00(+0.00%)
Apr 20, 2016 9.110 9.110 8.970 9.000 27,767 -0.01(-0.11%)
Apr 19, 2016 9.030 9.190 8.960 9.010 23,052 +0.04(+0.45%)
Apr 18, 2016 9.000 9.200 8.970 8.970 28,021 -0.01(-0.11%)
Apr 15, 2016 9.110 9.140 8.980 8.980 27,627 -0.07(-0.77%)
Apr 14, 2016 9.020 9.130 9.020 9.050 31,844 -0.02(-0.22%)
Apr 13, 2016 8.980 9.190 8.980 9.070 39,716 +0.07(+0.78%)
Apr 12, 2016 8.940 9.060 8.940 9.000 29,108 +0.05(+0.56%)
Apr 11, 2016 8.880 9.045 8.880 8.950 32,188 +0.00(+0.00%)
Apr 08, 2016 9.030 9.030 8.930 8.950 31,100 -0.04(-0.44%)
Apr 07, 2016 9.110 9.110 8.970 8.990 22,142 -0.03(-0.33%)
Apr 06, 2016 9.010 9.205 8.921 9.020 49,316 +0.02(+0.22%)
Apr 05, 2016 8.960 9.235 8.960 9.000 39,932 -0.05(-0.55%)
Apr 04, 2016 9.010 9.090 8.940 9.050 30,428 +0.10(+1.12%)
Apr 01, 2016 8.910 9.000 8.910 8.950 18,602 +0.04(+0.45%)
Mar 31, 2016 9.000 9.030 8.710 8.910 43,730 -0.08(-0.94%)
Mar 30, 2016 9.000 9.000 8.900 8.995 27,914 +0.05(+0.62%)
Mar 29, 2016 8.950 8.990 8.940 8.940 19,865 +0.01(+0.11%)
Mar 28, 2016 9.000 9.000 8.640 8.930 8,061 -0.03(-0.33%)
Mar 24, 2016 8.940 8.960 8.960 8.960 12,300 -0.03(-0.33%)
Mar 23, 2016 8.890 9.000 8.520 8.990 25,558 +0.02(+0.22%)
Mar 22, 2016 8.840 8.990 8.820 8.970 21,688 +0.05(+0.56%)
Mar 21, 2016 9.000 9.000 8.830 8.920 7,618 -0.03(-0.34%)
Mar 18, 2016 8.980 8.990 8.880 8.950 33,392 +0.01(+0.11%)
Mar 17, 2016 8.850 8.950 8.780 8.940 13,377 +0.04(+0.45%)
Mar 16, 2016 8.880 8.960 8.850 8.900 36,108 -0.04(-0.45%)
Mar 15, 2016 8.780 8.990 8.780 8.940 25,793 +0.09(+1.02%)
Mar 14, 2016 8.710 8.860 8.710 8.850 12,006 +0.10(+1.14%)
Mar 11, 2016 8.680 8.800 8.620 8.750 26,374 +0.05(+0.57%)
Mar 10, 2016 8.610 8.750 8.610 8.700 27,492 -0.03(-0.34%)
Mar 09, 2016 8.600 8.740 8.580 8.730 50,029 +0.19(+2.22%)
Mar 08, 2016 8.660 8.750 8.530 8.540 14,716 -0.14(-1.61%)
Mar 07, 2016 8.560 8.680 8.560 8.680 21,745 +0.13(+1.52%)
Mar 04, 2016 8.640 8.640 8.510 8.550 45,355 +0.05(+0.59%)
Mar 03, 2016 8.620 8.650 8.440 8.500 28,422 -0.10(-1.16%)
Mar 02, 2016 8.590 8.650 8.560 8.600 12,822 +0.00(+0.00%)
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