Financial News

Farmers Natl Banc Cp (NQ: FMNB )

13.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.522 9.601 9.364 9.364 74,784 -0.12(-1.25%)
Nov 29, 2016 9.522 9.561 9.443 9.482 63,550 +0.04(+0.42%)
Nov 28, 2016 9.561 9.561 9.403 9.443 45,165 -0.08(-0.83%)
Nov 25, 2016 9.482 9.561 9.482 9.522 27,938 +0.00(+0.00%)
Nov 23, 2016 9.522 9.522 9.522 0 +0.00(+0.00%)
Nov 22, 2016 9.364 9.561 9.364 9.522 77,100 +0.12(+1.26%)
Nov 21, 2016 9.522 9.640 9.324 9.403 45,163 -0.12(-1.24%)
Nov 18, 2016 9.482 9.640 9.324 9.522 83,318 +0.08(+0.84%)
Nov 17, 2016 9.522 9.601 9.285 9.443 48,726 -0.04(-0.42%)
Nov 16, 2016 9.522 9.522 9.166 9.482 78,310 -0.04(-0.41%)
Nov 15, 2016 9.601 9.719 9.364 9.522 55,684 -0.20(-2.03%)
Nov 14, 2016 9.601 9.917 9.360 9.719 250,164 +0.12(+1.23%)
Nov 11, 2016 8.811 10.27 8.771 9.601 276,399 +0.87(+9.95%)
Nov 10, 2016 8.297 8.811 8.258 8.732 289,410 +0.51(+6.25%)
Nov 09, 2016 8.218 8.337 8.198 8.218 220,406 +0.00(+0.00%)
Nov 08, 2016 8.100 8.258 8.060 8.218 79,193 +0.12(+1.46%)
Nov 07, 2016 8.179 8.179 7.981 8.100 165,216 -0.04(-0.49%)
Nov 04, 2016 8.337 8.372 8.100 8.139 70,269 -0.16(-1.90%)
Nov 03, 2016 7.981 8.376 7.902 8.297 31,128 +0.36(+4.48%)
Nov 02, 2016 8.179 8.218 7.882 7.942 67,150 -0.24(-2.90%)
Nov 01, 2016 8.337 8.376 8.100 8.179 43,187 -0.12(-1.43%)
Oct 31, 2016 8.376 8.376 8.139 8.297 76,994 -0.04(-0.47%)
Oct 28, 2016 8.582 8.621 8.321 8.337 62,387 -0.25(-2.94%)
Oct 27, 2016 8.597 8.653 8.566 8.589 31,365 +0.02(+0.28%)
Oct 26, 2016 8.574 8.649 8.534 8.566 33,206 +0.01(+0.09%)
Oct 25, 2016 8.645 8.668 8.510 8.558 48,885 -0.09(-1.10%)
Oct 24, 2016 8.629 8.653 8.616 8.653 27,037 +0.09(+1.01%)
Oct 21, 2016 8.455 8.574 8.455 8.566 28,127 +0.03(+0.37%)
Oct 20, 2016 8.479 8.534 8.431 8.534 27,567 +0.06(+0.65%)
Oct 19, 2016 8.495 8.534 8.408 8.479 31,510 +0.03(+0.37%)
Oct 18, 2016 8.495 8.526 8.408 8.447 27,823 -0.04(-0.47%)
Oct 17, 2016 8.526 8.526 8.440 8.487 28,453 -0.02(-0.28%)
Oct 14, 2016 8.510 8.534 8.471 8.510 68,655 +0.09(+1.13%)
Oct 13, 2016 8.503 8.503 8.392 8.416 25,092 -0.10(-1.21%)
Oct 12, 2016 8.431 8.534 8.420 8.518 55,221 +0.11(+1.32%)
Oct 11, 2016 8.503 8.503 8.313 8.408 49,681 -0.09(-1.12%)
Oct 10, 2016 8.352 8.534 8.352 8.503 53,413 +0.14(+1.70%)
Oct 07, 2016 8.503 8.526 8.297 8.360 35,570 -0.17(-2.04%)
Oct 06, 2016 8.424 8.534 8.424 8.534 47,232 +0.06(+0.75%)
Oct 05, 2016 8.447 8.526 8.400 8.471 37,361 +0.03(+0.37%)
Oct 04, 2016 8.463 8.534 8.368 8.439 59,283 -0.06(-0.74%)
Oct 03, 2016 8.518 8.534 8.368 8.503 54,431 -0.02(-0.19%)
Sep 30, 2016 8.360 8.534 8.352 8.518 178,129 +0.22(+2.67%)
Sep 29, 2016 8.416 8.424 8.163 8.297 80,044 -0.14(-1.69%)
Sep 28, 2016 8.518 8.518 8.341 8.439 48,046 -0.09(-1.11%)
Sep 27, 2016 8.352 8.589 8.337 8.534 171,893 +0.20(+2.37%)
Sep 26, 2016 8.487 8.487 8.070 8.337 71,719 -0.21(-2.50%)
Sep 23, 2016 8.400 8.582 8.139 8.550 61,135 -0.01(-0.09%)
Sep 22, 2016 8.566 8.629 8.487 8.558 81,703 +0.06(+0.65%)
Sep 21, 2016 8.574 8.574 8.400 8.503 61,037 -0.05(-0.55%)
Sep 20, 2016 8.613 8.633 8.510 8.550 24,239 -0.06(-0.73%)
Sep 19, 2016 9.340 9.340 8.455 8.613 92,910 +0.13(+1.58%)
Sep 16, 2016 8.597 8.708 8.447 8.479 527,208 -0.08(-0.92%)
Sep 15, 2016 8.510 8.574 8.510 8.558 60,050 -0.01(-0.09%)
Sep 14, 2016 8.431 8.605 8.431 8.566 96,256 +0.09(+1.03%)
Sep 13, 2016 8.597 8.605 8.273 8.479 66,651 -0.01(-0.09%)
Sep 12, 2016 8.345 8.487 8.305 8.487 97,517 +0.16(+1.90%)
Sep 09, 2016 8.574 8.574 8.321 8.329 96,705 -0.27(-3.13%)
Sep 08, 2016 8.558 8.613 8.396 8.597 95,170 +0.08(+0.93%)
Sep 07, 2016 8.084 8.542 8.036 8.518 149,872 +0.46(+5.69%)
Sep 06, 2016 7.855 8.123 7.808 8.060 214,038 +0.25(+3.23%)
Sep 02, 2016 7.729 7.808 7.808 7.808 106,210 +0.02(+0.30%)
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