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 (%)
Mar 30, 2012 4.630 4.854 4.495 4.854 25,724 +0.26(+5.70%)
Mar 29, 2012 4.405 4.592 4.405 4.592 18,449 +0.17(+3.89%)
Mar 28, 2012 4.592 4.600 4.420 4.420 18,320 -0.18(-3.90%)
Mar 27, 2012 4.637 4.637 4.496 4.600 8,579 +0.00(+0.00%)
Mar 26, 2012 4.727 4.727 4.495 4.600 18,560 -0.05(-1.13%)
Mar 23, 2012 4.637 4.652 4.568 4.652 20,720 +0.03(+0.65%)
Mar 22, 2012 4.622 4.630 4.488 4.622 11,277 -0.06(-1.28%)
Mar 21, 2012 4.488 4.682 4.488 4.682 21,441 +0.16(+3.64%)
Mar 20, 2012 4.518 4.615 4.413 4.518 49,673 +0.05(+1.17%)
Mar 19, 2012 4.465 4.585 4.390 4.465 29,119 +0.02(+0.51%)
Mar 16, 2012 4.405 4.443 4.376 4.443 33,176 +0.04(+0.85%)
Mar 15, 2012 4.338 4.405 4.338 4.405 7,353 +0.00(+0.00%)
Mar 14, 2012 4.301 4.735 4.278 4.405 13,752 +0.08(+1.90%)
Mar 13, 2012 4.114 4.323 4.099 4.323 55,398 +0.17(+4.14%)
Mar 12, 2012 4.151 4.196 4.151 4.151 1,203 -0.04(-0.89%)
Mar 09, 2012 4.218 4.256 4.189 4.189 1,458 +0.00(+0.00%)
Mar 08, 2012 4.293 4.301 4.189 4.189 2,998 -0.11(-2.61%)
Mar 07, 2012 4.196 4.301 4.189 4.301 16,846 +0.01(+0.17%)
Mar 06, 2012 4.174 4.293 4.114 4.293 12,895 +0.14(+3.42%)
Mar 05, 2012 4.293 4.293 4.151 4.151 8,135 -0.15(-3.48%)
Mar 02, 2012 4.099 4.301 4.099 4.301 61,116 +0.13(+3.23%)
Mar 01, 2012 4.181 4.189 4.002 4.166 17,116 -0.02(-0.54%)
Feb 29, 2012 4.151 4.211 4.091 4.189 12,665 +0.04(+1.08%)
Feb 28, 2012 4.114 4.151 3.994 4.144 7,881 +0.03(+0.73%)
Feb 27, 2012 4.114 4.136 3.979 4.114 5,607 -0.01(-0.36%)
Feb 24, 2012 4.084 4.136 3.972 4.129 24,712 -0.02(-0.54%)
Feb 23, 2012 4.076 4.151 4.076 4.151 33,475 +0.10(+2.40%)
Feb 22, 2012 4.076 4.076 4.039 4.054 6,868 -0.04(-1.09%)
Feb 21, 2012 4.046 4.099 4.009 4.099 5,044 -0.01(-0.36%)
Feb 17, 2012 4.084 4.114 3.972 4.114 6,896 +0.05(+1.29%)
Feb 16, 2012 4.002 4.114 3.972 4.061 35,039 +0.01(+0.37%)
Feb 15, 2012 4.058 4.121 4.039 4.046 18,645 +0.04(+1.12%)
Feb 14, 2012 4.009 4.009 3.957 4.002 9,453 +0.04(+0.94%)
Feb 13, 2012 4.099 4.106 3.927 3.964 10,308 -0.11(-2.75%)
Feb 10, 2012 4.076 4.091 3.897 4.076 10,849 -0.04(-0.91%)
Feb 09, 2012 4.099 4.114 4.099 4.114 3,208 +0.00(+0.00%)
Feb 08, 2012 4.024 4.172 4.024 4.114 3,208 +0.09(+2.23%)
Feb 07, 2012 4.076 4.218 3.994 4.024 15,300 -0.09(-2.18%)
Feb 06, 2012 4.189 4.189 4.114 4.114 12,372 -0.07(-1.79%)
Feb 03, 2012 4.203 4.241 4.189 4.189 30,373 +0.07(+1.82%)
Feb 02, 2012 4.218 4.226 4.039 4.114 3,460 -0.07(-1.79%)
Feb 01, 2012 4.181 4.293 4.114 4.189 13,706 +0.07(+1.82%)
Jan 31, 2012 4.084 4.151 3.965 4.114 6,049 +0.11(+2.80%)
Jan 30, 2012 3.927 4.039 3.897 4.002 9,091 +0.11(+2.88%)
Jan 27, 2012 3.927 3.927 3.889 3.889 5,615 +0.00(+0.00%)
Jan 26, 2012 3.889 3.889 3.882 3.889 1,738 +0.01(+0.39%)
Jan 25, 2012 3.844 3.889 3.785 3.874 13,595 +0.02(+0.58%)
Jan 24, 2012 3.777 3.852 3.777 3.852 18,763 +0.01(+0.39%)
Jan 23, 2012 3.837 3.837 3.747 3.837 4,813 +0.00(+0.00%)
Jan 20, 2012 3.792 3.852 3.777 3.837 40,161 -0.01(-0.39%)
Jan 19, 2012 3.747 3.852 3.747 3.852 29,409 +0.01(+0.19%)
Jan 18, 2012 3.796 3.844 3.777 3.844 2,906 +0.03(+0.78%)
Jan 17, 2012 3.740 3.815 3.740 3.815 19,875 +0.04(+0.99%)
Jan 11, 2012 3.680 3.777 3.777 3.777 9,893 +0.00(+0.00%)
Jan 10, 2012 3.777 3.777 3.777 3.777 401 +0.00(+0.00%)
Jan 09, 2012 3.777 3.777 3.628 3.777 8,499 +0.06(+1.61%)
Jan 06, 2012 3.635 3.726 3.628 3.717 23,063 +0.00(+0.00%)
Jan 05, 2012 3.777 3.777 3.717 3.717 2,139 +0.01(+0.40%)
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