Financial News

Farmers Natl Banc Cp (NQ: FMNB )

14.38 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.497 6.579 6.448 6.530 17,263 +0.11(+1.78%)
Sep 29, 2014 6.429 6.522 6.391 6.415 8,842 +0.02(+0.38%)
Sep 26, 2014 6.358 6.579 6.244 6.391 9,475 -0.10(-1.51%)
Sep 25, 2014 6.563 6.579 6.301 6.489 23,429 -0.09(-1.37%)
Sep 24, 2014 6.603 6.612 6.546 6.579 2,710 -0.01(-0.12%)
Sep 23, 2014 6.587 6.587 6.587 6.587 494 +0.15(+2.28%)
Sep 22, 2014 6.693 6.783 6.440 6.440 18,844 -0.29(-4.37%)
Sep 19, 2014 6.620 6.734 6.538 6.734 20,774 +0.11(+1.73%)
Sep 18, 2014 6.350 7.118 6.349 6.620 122,000 +0.22(+3.45%)
Sep 17, 2014 6.375 6.456 6.375 6.399 63,935 -0.02(-0.25%)
Sep 16, 2014 6.334 6.415 6.334 6.415 5,980 +0.07(+1.16%)
Sep 15, 2014 6.277 6.415 6.261 6.342 15,904 +0.01(+0.13%)
Sep 12, 2014 6.415 6.424 6.277 6.334 74,079 -0.01(-0.13%)
Sep 11, 2014 6.203 6.375 6.195 6.342 14,212 +0.11(+1.70%)
Sep 10, 2014 6.211 6.334 6.211 6.236 20,207 +0.00(+0.00%)
Sep 09, 2014 6.268 6.268 6.236 6.236 10,423 -0.06(-0.91%)
Sep 08, 2014 6.261 6.300 6.162 6.293 30,943 +0.02(+0.32%)
Sep 05, 2014 6.268 6.276 6.260 6.272 9,887 +0.02(+0.25%)
Sep 04, 2014 6.252 6.276 6.198 6.257 19,254 -0.00(-0.02%)
Sep 03, 2014 6.309 6.309 6.252 6.258 9,038 -0.02(-0.29%)
Sep 02, 2014 6.219 6.309 6.219 6.276 13,410 +0.03(+0.52%)
Aug 29, 2014 6.236 6.244 6.244 6.244 7,493 +0.02(+0.26%)
Aug 28, 2014 6.146 6.232 6.146 6.228 7,452 -0.02(-0.26%)
Aug 27, 2014 6.260 6.260 6.211 6.244 4,950 +0.03(+0.52%)
Aug 26, 2014 6.187 6.211 6.114 6.211 7,057 +0.02(+0.39%)
Aug 25, 2014 6.122 6.187 6.122 6.187 49,515 +0.05(+0.80%)
Aug 22, 2014 6.130 6.138 6.130 6.138 13,360 +0.00(+0.00%)
Aug 21, 2014 6.211 6.236 6.130 6.138 15,140 -0.07(-1.05%)
Aug 20, 2014 6.203 6.211 6.183 6.203 7,602 +0.00(+0.00%)
Aug 19, 2014 6.228 6.228 6.203 6.203 39,909 +0.01(+0.13%)
Aug 18, 2014 6.220 6.241 6.138 6.195 11,332 -0.02(-0.39%)
Aug 15, 2014 6.236 6.236 6.211 6.219 17,341 -0.05(-0.78%)
Aug 14, 2014 6.130 6.268 6.130 6.268 68,835 +0.01(+0.13%)
Aug 13, 2014 6.260 6.260 6.260 6.260 6,019 +0.00(+0.00%)
Aug 12, 2014 6.268 6.268 6.236 6.260 8,822 +0.04(+0.65%)
Aug 11, 2014 6.219 6.260 6.146 6.219 6,285 +0.03(+0.53%)
Aug 08, 2014 6.097 6.211 6.097 6.187 42,784 +0.11(+1.88%)
Aug 07, 2014 6.114 6.299 6.048 6.073 19,271 -0.20(-3.12%)
Aug 06, 2014 6.292 6.293 6.162 6.268 15,866 +0.07(+1.18%)
Aug 05, 2014 6.252 6.350 6.065 6.195 6,635 +0.11(+1.87%)
Aug 04, 2014 6.065 6.090 6.065 6.081 14,718 +0.07(+1.22%)
Aug 01, 2014 6.000 6.096 5.975 6.008 18,514 +0.02(+0.27%)
Jul 31, 2014 6.032 6.032 5.991 5.991 8,937 -0.07(-1.08%)
Jul 30, 2014 6.097 6.162 6.024 6.057 14,568 -0.03(-0.53%)
Jul 29, 2014 6.073 6.150 6.073 6.089 6,893 +0.02(+0.40%)
Jul 28, 2014 6.081 6.105 6.065 6.065 34,383 -0.12(-1.97%)
Jul 25, 2014 5.821 6.187 5.821 6.187 13,548 -0.13(-2.06%)
Jul 24, 2014 6.293 6.325 6.121 6.317 17,805 +0.09(+1.44%)
Jul 23, 2014 6.227 6.287 6.211 6.228 23,044 +0.00(+0.00%)
Jul 22, 2014 6.382 6.382 6.211 6.228 5,895 -0.02(-0.39%)
Jul 21, 2014 6.293 6.301 6.187 6.252 7,783 +0.04(+0.63%)
Jul 18, 2014 6.187 6.213 6.154 6.213 2,218 -0.09(-1.39%)
Jul 17, 2014 6.301 6.301 6.268 6.301 3,037 +0.03(+0.52%)
Jul 16, 2014 6.252 6.309 6.203 6.268 23,073 +0.06(+0.98%)
Jul 15, 2014 6.268 6.268 6.114 6.207 11,448 -0.06(-0.97%)
Jul 14, 2014 6.130 6.340 6.105 6.268 23,804 +0.12(+1.99%)
Jul 11, 2014 6.151 6.249 6.146 6.146 4,464 -0.03(-0.53%)
Jul 10, 2014 6.138 6.374 6.122 6.179 13,371 +0.11(+1.88%)
Jul 09, 2014 5.959 6.162 5.959 6.065 31,216 +0.11(+1.78%)
Jul 08, 2014 6.268 6.268 5.780 5.959 49,628 -0.30(-4.81%)
Jul 07, 2014 6.382 6.382 6.260 6.260 29,202 -0.09(-1.41%)
Jul 03, 2014 6.333 6.350 6.350 6.350 9,335 +0.02(+0.26%)
Jul 02, 2014 6.343 6.350 6.318 6.333 1,465 -0.02(-0.26%)
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