Financial News

Farmers Natl Banc Corp (NQ: FMNB )

15.69 +0.28 (+1.82%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.691 4.691 4.455 4.514 15,979 -0.15(-3.32%)
Nov 29, 2012 4.551 4.684 4.521 4.669 7,733 +0.16(+3.60%)
Nov 28, 2012 4.433 4.521 4.278 4.506 17,279 +0.04(+0.99%)
Nov 27, 2012 4.462 4.573 4.411 4.462 18,958 -0.02(-0.49%)
Nov 26, 2012 4.411 4.529 4.293 4.484 20,001 +0.07(+1.67%)
Nov 23, 2012 4.440 4.440 4.411 4.411 9,223 -0.01(-0.33%)
Nov 21, 2012 4.514 4.514 4.307 4.425 10,283 -0.01(-0.17%)
Nov 20, 2012 4.536 4.536 4.418 4.433 12,366 -0.13(-2.75%)
Nov 19, 2012 4.529 4.573 4.477 4.558 23,568 +0.06(+1.31%)
Nov 16, 2012 4.359 4.506 4.234 4.499 26,015 +0.07(+1.67%)
Nov 15, 2012 4.278 4.536 4.138 4.425 35,460 +0.13(+2.92%)
Nov 14, 2012 4.352 4.352 4.278 4.300 31,983 -0.06(-1.35%)
Nov 13, 2012 4.411 4.418 4.293 4.359 10,991 -0.07(-1.50%)
Nov 12, 2012 4.418 4.492 4.411 4.425 7,071 +0.01(+0.17%)
Nov 09, 2012 4.189 4.447 4.189 4.418 27,608 +0.21(+4.90%)
Nov 08, 2012 4.315 4.315 4.211 4.211 32,823 -0.21(-4.67%)
Nov 07, 2012 4.588 4.588 4.418 4.418 36,314 -0.23(-4.92%)
Nov 06, 2012 4.606 4.684 4.455 4.647 10,034 +0.03(+0.64%)
Nov 05, 2012 4.329 4.765 4.293 4.617 29,956 +0.15(+3.47%)
Nov 02, 2012 4.610 4.610 4.359 4.462 27,523 -0.13(-2.73%)
Nov 01, 2012 4.580 4.610 4.337 4.588 36,015 +0.02(+0.48%)
Oct 31, 2012 4.499 4.750 4.499 4.566 20,155 +0.15(+3.51%)
Oct 26, 2012 4.536 4.411 4.411 4.411 4,067 -0.13(-2.92%)
Oct 25, 2012 4.418 4.639 4.396 4.543 4,014 +0.15(+3.53%)
Oct 24, 2012 4.366 4.477 4.300 4.388 23,508 +0.04(+0.85%)
Oct 23, 2012 4.352 4.418 4.352 4.352 10,382 -0.14(-3.12%)
Oct 19, 2012 4.720 4.945 4.425 4.492 35,609 -0.29(-6.02%)
Oct 18, 2012 4.794 4.868 4.743 4.779 12,158 -0.03(-0.61%)
Oct 17, 2012 4.986 4.986 4.706 4.809 12,977 -0.18(-3.69%)
Oct 16, 2012 4.949 5.001 4.869 4.993 99,165 +0.04(+0.89%)
Oct 15, 2012 4.949 5.008 4.868 4.949 29,719 -0.01(-0.15%)
Oct 12, 2012 4.942 5.008 4.831 4.956 81,637 +0.00(+0.00%)
Oct 11, 2012 4.942 5.015 4.872 4.956 81,629 +0.04(+0.75%)
Oct 10, 2012 4.831 4.920 4.831 4.920 18,439 +0.04(+0.91%)
Oct 09, 2012 4.875 4.935 4.868 4.875 16,050 -0.04(-0.75%)
Oct 08, 2012 4.883 4.934 4.846 4.912 13,135 +0.00(+0.00%)
Oct 05, 2012 4.934 4.934 4.875 4.912 18,504 -0.03(-0.60%)
Oct 04, 2012 4.897 4.956 4.883 4.942 54,464 +0.07(+1.36%)
Oct 03, 2012 4.853 4.920 4.853 4.875 59,788 -0.01(-0.15%)
Oct 02, 2012 4.772 4.920 4.757 4.883 72,247 +0.11(+2.32%)
Oct 01, 2012 4.743 4.794 4.654 4.772 19,765 +0.01(+0.15%)
Sep 28, 2012 4.691 4.831 4.661 4.765 74,354 +0.05(+1.10%)
Sep 27, 2012 4.750 4.750 4.706 4.713 21,236 +0.00(+0.00%)
Sep 26, 2012 4.684 4.794 4.684 4.713 24,637 +0.02(+0.47%)
Sep 25, 2012 4.720 4.787 4.654 4.691 41,176 -0.03(-0.63%)
Sep 24, 2012 4.691 4.794 4.671 4.720 43,908 +0.04(+0.79%)
Sep 21, 2012 4.684 4.735 4.573 4.684 78,114 +0.11(+2.42%)
Sep 20, 2012 4.654 4.654 4.514 4.573 4,791 -0.10(-2.21%)
Sep 19, 2012 4.588 4.684 4.447 4.676 23,446 +0.08(+1.77%)
Sep 18, 2012 4.595 4.684 4.440 4.595 14,790 +0.01(+0.16%)
Sep 17, 2012 4.654 4.654 4.455 4.588 14,392 -0.10(-2.05%)
Sep 14, 2012 4.757 4.794 4.639 4.684 51,281 -0.02(-0.47%)
Sep 13, 2012 4.757 4.787 4.672 4.706 65,171 -0.05(-1.09%)
Sep 12, 2012 4.684 4.765 4.684 4.757 17,344 +0.02(+0.47%)
Sep 11, 2012 4.647 4.765 4.599 4.735 15,806 +0.11(+2.39%)
Sep 10, 2012 4.743 4.743 4.588 4.625 12,962 -0.15(-3.09%)
Sep 07, 2012 4.691 4.772 4.625 4.772 28,967 +0.02(+0.47%)
Sep 06, 2012 4.602 4.757 4.477 4.750 36,338 +0.18(+3.87%)
Sep 05, 2012 4.499 4.647 4.418 4.573 34,100 +0.08(+1.81%)
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