Financial News

Farmers Natl Banc Corp (NQ: FMNB )

15.54 +0.13 (+0.84%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.345 6.445 6.230 6.299 19,382 -0.02(-0.24%)
Sep 29, 2015 6.399 6.514 6.233 6.314 26,346 -0.04(-0.60%)
Sep 28, 2015 6.299 6.514 6.284 6.353 12,459 +0.06(+0.97%)
Sep 25, 2015 6.353 6.399 6.284 6.291 10,559 -0.01(-0.12%)
Sep 24, 2015 6.314 6.406 6.291 6.299 5,873 -0.06(-0.96%)
Sep 23, 2015 6.445 6.483 6.276 6.360 16,591 -0.08(-1.19%)
Sep 22, 2015 6.322 6.612 6.268 6.437 112,771 +0.15(+2.31%)
Sep 21, 2015 6.276 6.345 6.161 6.291 17,351 +0.27(+4.45%)
Sep 18, 2015 6.301 6.399 6.023 6.023 98,106 -0.28(-4.50%)
Sep 17, 2015 6.460 6.590 6.222 6.307 29,414 -0.13(-2.02%)
Sep 16, 2015 6.621 6.621 6.437 6.437 17,060 -0.18(-2.78%)
Sep 15, 2015 6.629 6.629 6.514 6.621 23,781 +0.05(+0.70%)
Sep 14, 2015 6.629 6.705 6.575 6.575 14,831 -0.06(-0.92%)
Sep 11, 2015 6.598 6.652 6.598 6.636 9,473 +0.02(+0.35%)
Sep 10, 2015 6.628 6.652 6.560 6.613 38,196 +0.03(+0.47%)
Sep 09, 2015 6.376 6.629 6.330 6.583 44,523 +0.23(+3.62%)
Sep 08, 2015 6.330 6.414 6.315 6.353 40,606 +0.03(+0.48%)
Sep 04, 2015 6.246 6.322 6.322 6.322 15,323 +0.02(+0.36%)
Sep 03, 2015 6.261 6.328 6.231 6.299 54,102 +0.07(+1.10%)
Sep 02, 2015 6.360 6.360 6.231 6.231 8,638 +0.04(+0.62%)
Sep 01, 2015 6.399 6.399 6.177 6.192 46,592 -0.15(-2.41%)
Aug 31, 2015 6.299 6.391 6.261 6.345 27,415 +0.03(+0.48%)
Aug 28, 2015 6.139 6.414 6.139 6.315 25,655 +0.13(+2.10%)
Aug 27, 2015 6.147 6.208 6.124 6.185 23,831 +0.05(+0.87%)
Aug 26, 2015 6.147 6.147 6.028 6.131 5,990 +0.02(+0.38%)
Aug 25, 2015 6.108 6.147 6.108 6.108 19,362 +0.02(+0.25%)
Aug 24, 2015 6.108 6.162 5.880 6.093 43,105 -0.04(-0.62%)
Aug 21, 2015 6.131 6.200 6.108 6.131 8,497 -0.04(-0.62%)
Aug 20, 2015 6.162 6.231 6.109 6.170 10,744 -0.04(-0.62%)
Aug 19, 2015 6.124 6.223 6.108 6.208 41,353 +0.00(+0.00%)
Aug 18, 2015 6.179 6.231 6.108 6.208 22,824 +0.03(+0.49%)
Aug 17, 2015 6.063 6.261 6.063 6.177 22,844 -0.02(-0.37%)
Aug 14, 2015 6.131 6.269 6.131 6.200 17,503 +0.02(+0.25%)
Aug 13, 2015 6.192 6.192 6.131 6.185 20,272 +0.08(+1.25%)
Aug 12, 2015 6.184 6.184 6.108 6.108 19,152 -0.15(-2.32%)
Aug 11, 2015 6.208 6.261 6.177 6.254 9,619 -0.02(-0.36%)
Aug 10, 2015 6.223 6.322 6.223 6.276 14,872 +0.09(+1.48%)
Aug 07, 2015 6.223 6.250 6.185 6.185 14,150 -0.02(-0.37%)
Aug 06, 2015 6.276 6.276 6.200 6.208 6,613 -0.06(-0.97%)
Aug 05, 2015 6.376 6.376 6.261 6.269 11,517 +0.04(+0.61%)
Aug 04, 2015 6.261 6.276 6.231 6.231 7,513 +0.00(+0.00%)
Aug 03, 2015 6.223 6.292 6.223 6.231 11,911 -0.02(-0.37%)
Jul 31, 2015 6.223 6.307 6.223 6.254 22,413 +0.03(+0.49%)
Jul 30, 2015 6.223 6.292 6.223 6.223 11,337 -0.02(-0.37%)
Jul 29, 2015 6.223 6.376 6.223 6.246 7,768 +0.05(+0.86%)
Jul 28, 2015 6.292 6.292 6.192 6.192 4,971 -0.03(-0.49%)
Jul 27, 2015 6.147 6.307 6.147 6.223 5,208 -0.01(-0.12%)
Jul 24, 2015 6.307 6.338 6.231 6.231 9,226 -0.07(-1.09%)
Jul 23, 2015 6.338 6.391 6.299 6.299 26,580 -0.04(-0.55%)
Jul 22, 2015 6.261 6.338 6.250 6.334 43,280 +0.10(+1.67%)
Jul 21, 2015 6.108 6.246 6.108 6.231 18,348 +0.06(+0.99%)
Jul 20, 2015 6.261 6.261 6.164 6.170 25,233 -0.08(-1.34%)
Jul 17, 2015 6.170 6.254 6.124 6.254 4,642 +0.03(+0.49%)
Jul 16, 2015 6.223 6.223 6.170 6.223 26,763 +0.04(+0.62%)
Jul 15, 2015 6.201 6.223 6.177 6.185 13,767 +0.00(+0.00%)
Jul 14, 2015 6.246 6.246 6.162 6.185 27,100 +0.04(+0.62%)
Jul 13, 2015 6.116 6.269 6.116 6.147 11,231 +0.02(+0.37%)
Jul 10, 2015 6.254 6.254 6.108 6.124 39,529 -0.05(-0.76%)
Jul 09, 2015 6.154 6.188 6.147 6.171 5,046 +0.01(+0.14%)
Jul 08, 2015 6.254 6.254 6.147 6.162 17,068 -0.08(-1.22%)
Jul 07, 2015 6.185 6.246 6.185 6.238 19,296 +0.03(+0.49%)
Jul 06, 2015 6.269 6.322 6.192 6.208 9,994 -0.02(-0.37%)
Jul 02, 2015 6.330 6.231 6.231 6.231 10,477 +0.00(+0.00%)
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