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 (%)
May 31, 2012 6.140 6.430 6.010 6.070 12,046 -0.08(-1.30%)
May 30, 2012 6.180 6.420 6.020 6.150 5,978 -0.28(-4.35%)
May 29, 2012 6.340 6.450 5.950 6.430 2,650 +0.01(+0.16%)
May 25, 2012 6.440 6.440 6.050 6.420 1,943 -0.05(-0.77%)
May 24, 2012 6.240 6.480 6.240 6.470 2,138 +0.24(+3.85%)
May 23, 2012 6.180 6.390 6.000 6.230 29,777 -0.04(-0.64%)
May 22, 2012 6.330 6.330 6.120 6.270 5,530 -0.03(-0.48%)
May 21, 2012 6.310 6.500 6.120 6.300 15,252 -0.21(-3.23%)
May 18, 2012 6.630 6.630 6.310 6.510 2,592 +0.03(+0.46%)
May 17, 2012 6.500 6.620 6.400 6.480 2,824 -0.09(-1.37%)
May 16, 2012 6.450 6.630 6.450 6.570 5,326 +0.00(+0.00%)
May 15, 2012 6.450 6.740 6.140 6.570 18,777 +0.11(+1.70%)
May 14, 2012 6.620 6.650 6.123 6.460 9,108 -0.14(-2.12%)
May 11, 2012 6.600 6.640 6.510 6.600 8,957 +0.00(+0.00%)
May 10, 2012 6.390 6.600 6.340 6.600 16,776 +0.23(+3.69%)
May 09, 2012 6.370 6.500 6.170 6.365 9,770 -0.13(-2.08%)
May 08, 2012 6.280 6.500 6.098 6.500 17,133 +0.20(+3.17%)
May 07, 2012 6.260 6.450 6.250 6.300 3,773 +0.02(+0.32%)
May 04, 2012 6.200 6.300 6.150 6.280 33,052 +0.05(+0.80%)
May 03, 2012 6.240 6.240 6.060 6.230 16,462 -0.01(-0.16%)
May 02, 2012 6.210 6.260 6.080 6.240 20,377 +0.01(+0.16%)
May 01, 2012 6.150 6.295 6.000 6.230 23,870 +0.06(+0.97%)
Apr 30, 2012 6.210 6.240 5.960 6.170 25,177 -0.09(-1.44%)
Apr 27, 2012 6.310 6.310 6.010 6.260 58,141 -0.13(-2.03%)
Apr 26, 2012 6.350 6.400 6.210 6.390 17,330 +0.05(+0.79%)
Apr 25, 2012 6.400 6.400 6.060 6.340 15,812 -0.06(-0.94%)
Apr 24, 2012 6.380 6.400 6.380 6.400 4,400 +0.00(+0.00%)
Apr 23, 2012 6.420 6.420 6.210 6.400 6,661 +0.01(+0.16%)
Apr 20, 2012 6.450 6.450 6.350 6.390 12,261 +0.01(+0.16%)
Apr 19, 2012 6.300 6.400 6.210 6.380 8,471 +0.00(+0.00%)
Apr 18, 2012 6.390 6.400 6.270 6.380 6,354 -0.02(-0.31%)
Apr 17, 2012 6.390 6.400 6.200 6.400 10,630 +0.00(+0.00%)
Apr 16, 2012 6.450 6.460 6.370 6.400 15,154 +0.00(+0.00%)
Apr 13, 2012 6.400 6.400 6.160 6.400 7,600 +0.02(+0.31%)
Apr 12, 2012 6.310 6.450 6.200 6.380 9,364 -0.06(-0.93%)
Apr 11, 2012 6.427 6.450 6.050 6.440 14,727 -0.01(-0.16%)
Apr 10, 2012 6.440 6.450 6.000 6.450 8,188 +0.15(+2.38%)
Apr 09, 2012 6.300 6.300 6.300 6.300 730 -0.13(-2.02%)
Apr 05, 2012 6.450 6.450 6.100 6.430 18,137 -0.06(-0.92%)
Apr 04, 2012 6.450 6.490 6.250 6.490 530 +0.01(+0.15%)
Apr 03, 2012 6.400 6.480 6.300 6.480 14,997 +0.07(+1.09%)
Apr 02, 2012 6.450 6.450 6.174 6.410 12,723 -0.08(-1.23%)
Mar 30, 2012 6.190 6.490 6.010 6.490 19,241 +0.35(+5.70%)
Mar 29, 2012 5.890 6.140 5.890 6.140 13,799 +0.23(+3.89%)
Mar 28, 2012 6.139 6.150 5.910 5.910 13,703 -0.24(-3.90%)
Mar 27, 2012 6.200 6.200 6.011 6.150 6,417 +0.00(+0.00%)
Mar 26, 2012 6.320 6.320 6.010 6.150 13,882 -0.07(-1.13%)
Mar 23, 2012 6.200 6.220 6.107 6.220 15,498 +0.04(+0.65%)
Mar 22, 2012 6.180 6.190 6.000 6.180 8,435 -0.08(-1.28%)
Mar 21, 2012 6.000 6.260 6.000 6.260 16,037 +0.22(+3.64%)
Mar 20, 2012 6.040 6.170 5.900 6.040 37,153 +0.07(+1.17%)
Mar 19, 2012 5.970 6.130 5.870 5.970 21,780 +0.03(+0.51%)
Mar 16, 2012 5.890 5.940 5.850 5.940 24,814 +0.05(+0.85%)
Mar 15, 2012 5.800 5.890 5.800 5.890 5,500 +0.00(+0.00%)
Mar 14, 2012 5.750 6.330 5.720 5.890 10,286 +0.11(+1.90%)
Mar 13, 2012 5.500 5.780 5.480 5.780 41,435 +0.23(+4.14%)
Mar 12, 2012 5.550 5.610 5.550 5.550 900 -0.05(-0.89%)
Mar 09, 2012 5.640 5.690 5.600 5.600 1,091 +0.00(+0.00%)
Mar 08, 2012 5.740 5.750 5.600 5.600 2,243 -0.15(-2.61%)
Mar 07, 2012 5.610 5.750 5.600 5.750 12,600 +0.01(+0.17%)
Mar 06, 2012 5.580 5.740 5.500 5.740 9,645 +0.19(+3.42%)
Mar 05, 2012 5.740 5.740 5.550 5.550 6,085 -0.20(-3.48%)
Mar 02, 2012 5.480 5.750 5.480 5.750 45,712 +0.18(+3.23%)
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