Financial News

Farmers Natl Banc Corp (NQ: FMNB )

15.48 +0.07 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.370 9.448 9.214 9.214 75,997 -0.12(-1.25%)
Nov 29, 2016 9.370 9.409 9.292 9.331 64,581 +0.04(+0.42%)
Nov 28, 2016 9.409 9.409 9.253 9.292 45,897 -0.08(-0.83%)
Nov 25, 2016 9.331 9.409 9.331 9.370 28,391 +0.00(+0.00%)
Nov 23, 2016 9.370 9.370 9.370 0 +0.00(+0.00%)
Nov 22, 2016 9.214 9.409 9.214 9.370 78,350 +0.12(+1.26%)
Nov 21, 2016 9.370 9.487 9.176 9.253 45,895 -0.12(-1.24%)
Nov 18, 2016 9.331 9.487 9.176 9.370 84,668 +0.08(+0.84%)
Nov 17, 2016 9.370 9.448 9.137 9.292 49,516 -0.04(-0.42%)
Nov 16, 2016 9.370 9.370 9.020 9.331 79,580 -0.04(-0.41%)
Nov 15, 2016 9.448 9.564 9.214 9.370 56,587 -0.19(-2.03%)
Nov 14, 2016 9.448 9.759 9.211 9.564 254,220 +0.12(+1.23%)
Nov 11, 2016 8.670 10.11 8.631 9.448 280,880 +0.86(+9.95%)
Nov 10, 2016 8.165 8.670 8.126 8.592 294,102 +0.51(+6.25%)
Nov 09, 2016 8.087 8.204 8.068 8.087 223,979 +0.00(+0.00%)
Nov 08, 2016 7.970 8.126 7.931 8.087 80,477 +0.12(+1.46%)
Nov 07, 2016 8.048 8.048 7.854 7.970 167,894 -0.04(-0.49%)
Nov 04, 2016 8.204 8.239 7.970 8.009 71,408 -0.16(-1.90%)
Nov 03, 2016 7.854 8.242 7.776 8.165 31,633 +0.35(+4.48%)
Nov 02, 2016 8.048 8.087 7.756 7.815 68,238 -0.23(-2.90%)
Nov 01, 2016 8.204 8.242 7.970 8.048 43,887 -0.12(-1.43%)
Oct 31, 2016 8.242 8.242 8.009 8.165 78,242 -0.04(-0.47%)
Oct 28, 2016 8.445 8.484 8.188 8.204 63,399 -0.25(-2.94%)
Oct 27, 2016 8.460 8.515 8.429 8.452 31,873 +0.02(+0.28%)
Oct 26, 2016 8.437 8.511 8.398 8.429 33,745 +0.01(+0.09%)
Oct 25, 2016 8.507 8.530 8.375 8.421 49,677 -0.09(-1.10%)
Oct 24, 2016 8.491 8.515 8.479 8.515 27,475 +0.09(+1.01%)
Oct 21, 2016 8.320 8.437 8.320 8.429 28,583 +0.03(+0.37%)
Oct 20, 2016 8.344 8.398 8.297 8.398 28,014 +0.05(+0.65%)
Oct 19, 2016 8.359 8.398 8.274 8.344 32,021 +0.03(+0.37%)
Oct 18, 2016 8.359 8.390 8.274 8.312 28,274 -0.04(-0.47%)
Oct 17, 2016 8.390 8.390 8.305 8.351 28,914 -0.02(-0.28%)
Oct 14, 2016 8.375 8.398 8.336 8.375 69,769 +0.09(+1.13%)
Oct 13, 2016 8.367 8.367 8.258 8.281 25,499 -0.10(-1.21%)
Oct 12, 2016 8.297 8.398 8.285 8.382 56,116 +0.11(+1.32%)
Oct 11, 2016 8.367 8.367 8.180 8.274 50,486 -0.09(-1.12%)
Oct 10, 2016 8.219 8.398 8.219 8.367 54,278 +0.14(+1.70%)
Oct 07, 2016 8.367 8.390 8.165 8.227 36,147 -0.17(-2.04%)
Oct 06, 2016 8.289 8.398 8.289 8.398 47,998 +0.06(+0.75%)
Oct 05, 2016 8.312 8.390 8.266 8.336 37,967 +0.03(+0.37%)
Oct 04, 2016 8.328 8.398 8.235 8.305 60,244 -0.06(-0.74%)
Oct 03, 2016 8.382 8.398 8.235 8.367 55,314 -0.02(-0.19%)
Sep 30, 2016 8.227 8.398 8.219 8.382 181,017 +0.22(+2.67%)
Sep 29, 2016 8.281 8.289 8.033 8.165 81,341 -0.14(-1.69%)
Sep 28, 2016 8.382 8.382 8.208 8.305 48,824 -0.09(-1.11%)
Sep 27, 2016 8.219 8.452 8.204 8.398 174,679 +0.19(+2.37%)
Sep 26, 2016 8.351 8.351 7.941 8.204 72,882 -0.21(-2.50%)
Sep 23, 2016 8.266 8.445 8.009 8.414 62,126 -0.01(-0.09%)
Sep 22, 2016 8.429 8.491 8.351 8.421 83,027 +0.05(+0.65%)
Sep 21, 2016 8.437 8.437 8.266 8.367 62,027 -0.05(-0.55%)
Sep 20, 2016 8.476 8.495 8.375 8.414 24,632 -0.06(-0.73%)
Sep 19, 2016 9.191 9.191 8.320 8.476 94,416 +0.13(+1.58%)
Sep 16, 2016 8.460 8.569 8.312 8.344 535,755 -0.08(-0.92%)
Sep 15, 2016 8.375 8.437 8.375 8.421 61,024 -0.01(-0.09%)
Sep 14, 2016 8.297 8.468 8.297 8.429 97,817 +0.09(+1.03%)
Sep 13, 2016 8.460 8.468 8.141 8.344 67,731 -0.01(-0.09%)
Sep 12, 2016 8.211 8.351 8.173 8.351 99,097 +0.16(+1.90%)
Sep 09, 2016 8.437 8.437 8.188 8.196 98,273 -0.26(-3.12%)
Sep 08, 2016 8.421 8.476 8.262 8.460 96,713 +0.08(+0.93%)
Sep 07, 2016 7.955 8.406 7.908 8.382 152,301 +0.45(+5.69%)
Sep 06, 2016 7.730 7.993 7.684 7.931 217,508 +0.25(+3.23%)
Sep 02, 2016 7.606 7.684 7.684 7.684 107,932 +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