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 (%)
May 30, 2014 5.702 5.839 5.695 5.812 129,653 +0.13(+2.20%)
May 29, 2014 5.679 5.725 5.679 5.687 7,244 -0.04(-0.66%)
May 28, 2014 5.687 5.725 5.679 5.725 5,159 +0.05(+0.80%)
May 27, 2014 5.687 5.687 5.664 5.679 26,034 -0.04(-0.66%)
May 23, 2014 5.672 5.717 5.717 5.717 5,802 +0.14(+2.45%)
May 22, 2014 5.649 5.786 5.581 5.581 8,366 -0.14(-2.52%)
May 21, 2014 5.755 5.763 5.717 5.725 42,225 +0.02(+0.27%)
May 20, 2014 5.619 5.755 5.581 5.710 35,080 +0.04(+0.67%)
May 19, 2014 5.611 5.791 5.611 5.672 4,175 -0.05(-0.80%)
May 16, 2014 5.715 5.740 5.573 5.717 23,283 +0.05(+0.80%)
May 15, 2014 5.717 5.717 5.573 5.672 19,465 -0.06(-1.06%)
May 14, 2014 5.672 5.823 5.672 5.732 17,376 -0.08(-1.31%)
May 13, 2014 5.717 5.877 5.687 5.808 17,028 +0.06(+1.11%)
May 12, 2014 5.681 5.793 5.681 5.745 28,480 -0.02(-0.32%)
May 09, 2014 5.823 5.823 5.740 5.763 5,567 -0.03(-0.52%)
May 08, 2014 5.800 5.801 5.748 5.793 3,839 +0.04(+0.66%)
May 07, 2014 5.672 5.763 5.672 5.755 30,273 +0.06(+1.07%)
May 06, 2014 5.770 5.770 5.695 5.695 8,831 -0.11(-1.96%)
May 05, 2014 5.702 5.831 5.702 5.808 7,634 +0.02(+0.26%)
May 02, 2014 5.763 5.808 5.763 5.793 17,650 +0.01(+0.13%)
May 01, 2014 5.763 5.786 5.763 5.786 11,327 -0.02(-0.26%)
Apr 30, 2014 5.725 5.827 5.725 5.801 30,975 +0.06(+1.06%)
Apr 29, 2014 5.723 5.748 5.679 5.740 14,766 +0.02(+0.40%)
Apr 28, 2014 5.808 5.823 5.672 5.717 15,350 -0.00(-0.04%)
Apr 25, 2014 5.717 5.725 5.657 5.720 51,652 -0.01(-0.09%)
Apr 24, 2014 5.649 5.755 5.649 5.725 7,278 -0.03(-0.53%)
Apr 23, 2014 5.801 5.801 5.695 5.755 28,178 -0.07(-1.17%)
Apr 22, 2014 5.853 5.853 5.714 5.823 3,360 -0.03(-0.52%)
Apr 21, 2014 5.869 5.869 5.748 5.854 34,308 +0.02(+0.26%)
Apr 17, 2014 5.823 5.839 5.839 5.839 3,165 +0.02(+0.39%)
Apr 16, 2014 5.710 5.816 5.657 5.816 9,039 +0.11(+1.86%)
Apr 15, 2014 5.657 5.786 5.657 5.710 7,821 -0.08(-1.44%)
Apr 14, 2014 5.664 5.831 5.649 5.793 9,292 +0.14(+2.41%)
Apr 11, 2014 5.657 5.755 5.649 5.657 56,670 -0.07(-1.19%)
Apr 10, 2014 5.702 5.839 5.687 5.725 8,349 -0.06(-1.05%)
Apr 09, 2014 5.687 5.816 5.687 5.786 14,302 +0.02(+0.26%)
Apr 08, 2014 5.748 5.831 5.748 5.770 13,289 +0.05(+0.93%)
Apr 07, 2014 5.695 5.732 5.687 5.717 8,572 -0.02(-0.26%)
Apr 04, 2014 5.672 5.793 5.664 5.732 21,123 -0.09(-1.56%)
Apr 03, 2014 5.763 5.846 5.763 5.823 43,275 -0.02(-0.26%)
Apr 02, 2014 5.839 5.846 5.786 5.839 8,945 +0.01(+0.13%)
Apr 01, 2014 5.748 5.861 5.748 5.831 15,797 +0.01(+0.13%)
Mar 31, 2014 5.877 5.877 5.814 5.823 31,765 +0.05(+0.92%)
Mar 28, 2014 5.831 5.831 5.725 5.770 26,797 +0.02(+0.26%)
Mar 27, 2014 5.809 5.809 5.679 5.755 3,442 -0.08(-1.30%)
Mar 26, 2014 5.808 5.868 5.763 5.831 8,796 +0.05(+0.79%)
Mar 25, 2014 5.679 5.786 5.657 5.786 10,207 +0.11(+2.00%)
Mar 24, 2014 5.649 5.672 5.649 5.672 4,576 -0.02(-0.27%)
Mar 21, 2014 5.649 5.687 5.642 5.687 11,824 +0.08(+1.35%)
Mar 20, 2014 5.619 5.641 5.611 5.611 6,543 -0.03(-0.54%)
Mar 19, 2014 5.581 5.695 5.581 5.641 15,393 +0.06(+1.09%)
Mar 18, 2014 5.596 5.649 5.497 5.581 20,111 -0.02(-0.27%)
Mar 17, 2014 5.625 5.687 5.535 5.596 10,378 -0.05(-0.90%)
Mar 14, 2014 5.679 5.679 5.647 5.647 3,828 -0.03(-0.58%)
Mar 13, 2014 5.651 5.687 5.649 5.679 18,854 +0.02(+0.27%)
Mar 12, 2014 5.664 5.664 5.641 5.664 1,233 +0.04(+0.65%)
Mar 11, 2014 5.664 5.664 5.628 5.628 8,237 +0.00(+0.02%)
Mar 10, 2014 5.664 5.664 5.604 5.626 9,893 -0.02(-0.40%)
Mar 07, 2014 5.490 5.649 5.490 5.649 14,425 +0.12(+2.19%)
Mar 06, 2014 5.506 5.550 5.351 5.528 51,038 +0.00(+0.00%)
Mar 05, 2014 5.589 5.589 5.528 5.528 10,611 -0.11(-2.03%)
Mar 04, 2014 5.664 5.664 5.604 5.643 45,095 +0.05(+0.84%)
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