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 (%)
Jun 30, 2014 5.885 5.885 5.817 5.847 12,924 +0.00(+0.00%)
Jun 27, 2014 5.765 5.847 5.765 5.847 15,946 +0.04(+0.65%)
Jun 26, 2014 5.765 5.876 5.765 5.810 3,181 -0.02(-0.39%)
Jun 25, 2014 5.765 5.855 5.765 5.832 6,381 -0.01(-0.26%)
Jun 24, 2014 5.781 5.847 5.781 5.847 2,543 +0.05(+0.88%)
Jun 23, 2014 5.847 5.866 5.757 5.796 6,053 -0.05(-0.87%)
Jun 20, 2014 5.675 5.847 5.662 5.847 79,292 +0.11(+1.83%)
Jun 19, 2014 5.772 5.795 5.712 5.742 3,652 +0.02(+0.26%)
Jun 18, 2014 5.817 5.847 5.645 5.727 41,615 -0.06(-1.04%)
Jun 17, 2014 5.795 5.853 5.712 5.787 7,385 -0.05(-0.77%)
Jun 16, 2014 5.750 5.878 5.720 5.832 5,736 +0.05(+0.91%)
Jun 13, 2014 5.697 5.780 5.697 5.780 8,917 +0.11(+1.99%)
Jun 12, 2014 5.862 5.923 5.592 5.667 73,417 -0.20(-3.33%)
Jun 11, 2014 5.795 5.870 5.780 5.862 128,111 +0.07(+1.17%)
Jun 10, 2014 5.855 5.855 5.758 5.795 11,253 +0.03(+0.52%)
Jun 06, 2014 5.787 5.795 5.645 5.765 128,732 +0.01(+0.26%)
Jun 05, 2014 5.758 5.787 5.608 5.750 8,560 -0.01(-0.26%)
Jun 04, 2014 5.593 5.787 5.593 5.765 85,333 +0.13(+2.39%)
Jun 03, 2014 5.684 5.780 5.615 5.630 11,300 -0.13(-2.21%)
Jun 02, 2014 5.668 5.773 5.630 5.758 40,352 +0.03(+0.46%)
May 30, 2014 5.623 5.758 5.615 5.731 131,479 +0.12(+2.20%)
May 29, 2014 5.601 5.645 5.601 5.608 7,346 -0.04(-0.66%)
May 28, 2014 5.608 5.645 5.601 5.645 5,231 +0.04(+0.80%)
May 27, 2014 5.608 5.608 5.586 5.601 26,401 -0.04(-0.66%)
May 23, 2014 5.593 5.638 5.638 5.638 5,884 +0.13(+2.45%)
May 22, 2014 5.571 5.705 5.503 5.503 8,484 -0.14(-2.52%)
May 21, 2014 5.675 5.683 5.638 5.645 42,819 +0.01(+0.27%)
May 20, 2014 5.541 5.675 5.503 5.630 35,574 +0.04(+0.67%)
May 19, 2014 5.533 5.711 5.533 5.593 4,234 -0.04(-0.80%)
May 16, 2014 5.636 5.660 5.496 5.638 23,611 +0.04(+0.80%)
May 15, 2014 5.638 5.638 5.496 5.593 19,739 -0.06(-1.06%)
May 14, 2014 5.593 5.743 5.593 5.653 17,621 -0.07(-1.31%)
May 13, 2014 5.638 5.795 5.608 5.728 17,268 +0.06(+1.11%)
May 12, 2014 5.602 5.713 5.602 5.665 28,881 -0.02(-0.32%)
May 09, 2014 5.743 5.743 5.660 5.683 5,646 -0.03(-0.52%)
May 08, 2014 5.719 5.720 5.668 5.713 3,893 +0.04(+0.66%)
May 07, 2014 5.593 5.683 5.593 5.675 30,699 +0.06(+1.07%)
May 06, 2014 5.690 5.690 5.615 5.615 8,956 -0.11(-1.96%)
May 05, 2014 5.623 5.750 5.623 5.728 7,742 +0.01(+0.26%)
May 02, 2014 5.683 5.728 5.683 5.713 17,899 +0.01(+0.13%)
May 01, 2014 5.683 5.705 5.683 5.705 11,486 -0.01(-0.26%)
Apr 30, 2014 5.645 5.746 5.645 5.720 31,412 +0.06(+1.06%)
Apr 29, 2014 5.644 5.668 5.601 5.660 14,974 +0.02(+0.40%)
Apr 28, 2014 5.728 5.743 5.593 5.638 15,567 -0.00(-0.04%)
Apr 25, 2014 5.638 5.645 5.578 5.640 52,379 -0.01(-0.09%)
Apr 24, 2014 5.571 5.675 5.571 5.645 7,380 -0.03(-0.53%)
Apr 23, 2014 5.720 5.720 5.615 5.675 28,575 -0.07(-1.17%)
Apr 22, 2014 5.772 5.772 5.634 5.743 3,407 -0.03(-0.52%)
Apr 21, 2014 5.787 5.787 5.668 5.773 34,791 +0.01(+0.26%)
Apr 17, 2014 5.743 5.758 5.758 5.758 3,209 +0.02(+0.39%)
Apr 16, 2014 5.631 5.735 5.578 5.735 9,166 +0.10(+1.86%)
Apr 15, 2014 5.578 5.705 5.578 5.630 7,931 -0.08(-1.44%)
Apr 14, 2014 5.586 5.750 5.571 5.713 9,423 +0.13(+2.41%)
Apr 11, 2014 5.578 5.675 5.571 5.578 57,468 -0.07(-1.19%)
Apr 10, 2014 5.623 5.758 5.608 5.645 8,466 -0.06(-1.05%)
Apr 09, 2014 5.608 5.735 5.608 5.705 14,503 +0.01(+0.26%)
Apr 08, 2014 5.668 5.750 5.668 5.690 13,476 +0.05(+0.93%)
Apr 07, 2014 5.615 5.653 5.608 5.638 8,692 -0.01(-0.26%)
Apr 04, 2014 5.593 5.713 5.586 5.653 21,420 -0.09(-1.56%)
Apr 03, 2014 5.683 5.765 5.683 5.743 43,884 -0.01(-0.26%)
Apr 02, 2014 5.758 5.765 5.705 5.758 9,071 +0.01(+0.13%)
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