Financial News

Farmers Natl Banc Cp (NQ: FMNB )

15.21 +0.20 (+1.33%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.100 6.440 6.100 6.190 14,866 +0.21(+3.51%)
Oct 26, 2012 6.150 5.980 5.980 5.980 3,000 -0.18(-2.92%)
Oct 25, 2012 5.990 6.290 5.960 6.160 2,961 +0.21(+3.53%)
Oct 24, 2012 5.920 6.070 5.830 5.950 17,339 +0.05(+0.85%)
Oct 23, 2012 5.900 5.990 5.900 5.900 7,658 -0.19(-3.12%)
Oct 19, 2012 6.400 6.705 6.000 6.090 26,264 -0.39(-6.02%)
Oct 18, 2012 6.500 6.600 6.430 6.480 8,968 -0.04(-0.61%)
Oct 17, 2012 6.760 6.760 6.380 6.520 9,572 -0.25(-3.69%)
Oct 16, 2012 6.710 6.780 6.601 6.770 73,141 +0.06(+0.89%)
Oct 15, 2012 6.710 6.790 6.600 6.710 21,920 -0.01(-0.15%)
Oct 12, 2012 6.700 6.790 6.550 6.720 60,213 +0.00(+0.00%)
Oct 11, 2012 6.700 6.800 6.605 6.720 60,207 +0.05(+0.75%)
Oct 10, 2012 6.550 6.670 6.550 6.670 13,600 +0.06(+0.91%)
Oct 09, 2012 6.610 6.691 6.600 6.610 11,838 -0.05(-0.75%)
Oct 08, 2012 6.620 6.690 6.570 6.660 9,688 +0.00(+0.00%)
Oct 05, 2012 6.690 6.690 6.609 6.660 13,648 -0.04(-0.60%)
Oct 04, 2012 6.640 6.720 6.620 6.700 40,171 +0.09(+1.36%)
Oct 03, 2012 6.580 6.670 6.580 6.610 44,098 -0.01(-0.15%)
Oct 02, 2012 6.470 6.670 6.450 6.620 53,287 +0.15(+2.32%)
Oct 01, 2012 6.430 6.500 6.310 6.470 14,578 +0.01(+0.15%)
Sep 28, 2012 6.360 6.550 6.320 6.460 54,841 +0.07(+1.10%)
Sep 27, 2012 6.440 6.440 6.380 6.390 15,663 +0.00(+0.00%)
Sep 26, 2012 6.350 6.500 6.350 6.390 18,172 +0.03(+0.47%)
Sep 25, 2012 6.400 6.490 6.310 6.360 30,370 -0.04(-0.63%)
Sep 24, 2012 6.360 6.500 6.332 6.400 32,385 +0.05(+0.79%)
Sep 21, 2012 6.350 6.420 6.200 6.350 57,614 +0.15(+2.42%)
Sep 20, 2012 6.310 6.310 6.120 6.200 3,534 -0.14(-2.21%)
Sep 19, 2012 6.220 6.350 6.030 6.340 17,293 +0.11(+1.77%)
Sep 18, 2012 6.230 6.350 6.020 6.230 10,909 +0.01(+0.16%)
Sep 17, 2012 6.310 6.310 6.040 6.220 10,615 -0.13(-2.05%)
Sep 14, 2012 6.450 6.500 6.290 6.350 37,823 -0.03(-0.47%)
Sep 13, 2012 6.450 6.490 6.335 6.380 48,068 -0.07(-1.09%)
Sep 12, 2012 6.350 6.460 6.350 6.450 12,793 +0.03(+0.47%)
Sep 11, 2012 6.300 6.460 6.235 6.420 11,658 +0.15(+2.39%)
Sep 10, 2012 6.430 6.430 6.220 6.270 9,561 -0.20(-3.09%)
Sep 07, 2012 6.360 6.470 6.270 6.470 21,365 +0.03(+0.47%)
Sep 06, 2012 6.240 6.450 6.070 6.440 26,802 +0.24(+3.87%)
Sep 05, 2012 6.100 6.300 5.990 6.200 25,151 +0.11(+1.81%)
Sep 04, 2012 5.800 6.100 5.800 6.090 15,515 +0.01(+0.16%)
Aug 31, 2012 5.960 6.080 5.850 6.080 45,408 +0.16(+2.70%)
Aug 30, 2012 5.960 5.960 5.850 5.920 7,648 -0.03(-0.50%)
Aug 29, 2012 6.060 6.060 5.820 5.950 9,360 +0.05(+0.85%)
Aug 27, 2012 6.250 6.260 5.800 5.900 6,265 -0.20(-3.28%)
Aug 24, 2012 5.850 6.300 5.720 6.100 7,646 +0.24(+4.10%)
Aug 23, 2012 6.050 6.050 5.860 5.860 2,756 -0.22(-3.62%)
Aug 22, 2012 6.150 6.150 6.050 6.080 1,026 -0.09(-1.46%)
Aug 21, 2012 6.080 6.200 6.060 6.170 9,375 +0.09(+1.48%)
Aug 20, 2012 6.160 6.238 6.060 6.080 6,696 -0.15(-2.41%)
Aug 17, 2012 6.110 6.230 6.000 6.230 18,457 +0.03(+0.48%)
Aug 16, 2012 5.860 6.200 5.700 6.200 22,258 +0.29(+4.91%)
Aug 15, 2012 5.720 5.990 5.720 5.910 8,407 +0.21(+3.68%)
Aug 14, 2012 5.720 5.860 5.680 5.700 7,704 -0.03(-0.52%)
Aug 13, 2012 5.600 5.740 5.310 5.730 26,130 +0.23(+4.18%)
Aug 10, 2012 5.770 5.810 5.320 5.500 17,373 -0.16(-2.83%)
Aug 09, 2012 5.710 6.050 5.610 5.660 28,776 -0.08(-1.39%)
Aug 08, 2012 5.900 5.900 5.700 5.740 12,229 -0.16(-2.71%)
Aug 07, 2012 6.130 6.170 5.733 5.900 32,784 -0.18(-2.96%)
Aug 06, 2012 6.070 6.150 5.750 6.080 17,094 -0.02(-0.33%)
Aug 03, 2012 5.770 6.120 5.690 6.100 25,021 +0.43(+7.58%)
Aug 02, 2012 5.650 5.810 5.650 5.670 20,808 -0.03(-0.53%)
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