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 (%)
Feb 28, 2014 5.590 5.590 5.523 5.523 12,065 -0.01(-0.27%)
Feb 27, 2014 5.552 5.560 5.522 5.537 6,036 -0.01(-0.13%)
Feb 26, 2014 5.515 5.545 5.515 5.545 5,177 +0.03(+0.54%)
Feb 25, 2014 5.537 5.545 5.455 5.515 5,416 -0.03(-0.54%)
Feb 24, 2014 5.504 5.545 5.463 5.545 8,338 +0.05(+0.88%)
Feb 21, 2014 5.552 5.563 5.496 5.496 11,732 -0.04(-0.74%)
Feb 20, 2014 5.396 5.545 5.343 5.537 50,368 +0.14(+2.63%)
Feb 19, 2014 5.336 5.403 5.336 5.396 23,953 +0.03(+0.56%)
Feb 18, 2014 5.343 5.373 5.321 5.366 38,244 +0.04(+0.84%)
Feb 14, 2014 5.321 5.321 5.321 5.321 7,235 +0.00(+0.00%)
Feb 13, 2014 5.231 5.336 5.231 5.321 30,205 +0.08(+1.57%)
Feb 12, 2014 5.261 5.261 5.231 5.239 656 -0.01(-0.14%)
Feb 11, 2014 5.224 5.276 5.217 5.246 7,506 +0.05(+1.01%)
Feb 10, 2014 5.187 5.224 5.187 5.194 28,412 +0.01(+0.14%)
Feb 07, 2014 5.172 5.246 5.149 5.187 40,367 +0.02(+0.43%)
Feb 06, 2014 5.194 5.261 5.149 5.164 9,919 +0.00(+0.00%)
Feb 05, 2014 5.142 5.171 5.112 5.164 11,865 -0.08(-1.56%)
Feb 04, 2014 5.336 5.366 5.030 5.246 39,951 -0.10(-1.95%)
Feb 03, 2014 5.373 5.373 5.224 5.351 10,146 +0.00(+0.00%)
Jan 31, 2014 5.373 5.373 5.246 5.351 30,397 -0.02(-0.42%)
Jan 30, 2014 5.209 5.373 5.127 5.373 100,682 +0.19(+3.60%)
Jan 29, 2014 5.105 5.187 5.097 5.187 18,348 +0.01(+0.29%)
Jan 28, 2014 5.112 5.172 5.105 5.172 71,696 +0.04(+0.73%)
Jan 27, 2014 5.090 5.172 5.064 5.134 51,423 +0.02(+0.44%)
Jan 24, 2014 5.157 5.157 5.112 5.112 4,265 -0.05(-1.01%)
Jan 23, 2014 5.149 5.164 5.075 5.164 19,744 -0.01(-0.14%)
Jan 22, 2014 5.083 5.179 5.083 5.172 27,090 +0.05(+1.02%)
Jan 21, 2014 5.045 5.127 5.037 5.120 114,769 +0.05(+1.03%)
Jan 17, 2014 4.978 5.067 5.067 5.067 45,290 +0.02(+0.44%)
Jan 16, 2014 5.060 5.075 5.003 5.045 17,181 +0.01(+0.15%)
Jan 15, 2014 5.030 5.096 5.030 5.037 16,871 -0.01(-0.30%)
Jan 14, 2014 5.008 5.105 4.963 5.052 22,800 +0.03(+0.59%)
Jan 13, 2014 5.037 5.038 4.985 5.023 25,320 -0.02(-0.44%)
Jan 10, 2014 5.037 5.060 5.030 5.045 34,347 -0.02(-0.44%)
Jan 09, 2014 5.027 5.067 4.933 5.067 316,628 +0.07(+1.34%)
Jan 08, 2014 4.963 5.000 4.963 5.000 47,231 +0.04(+0.90%)
Jan 07, 2014 4.925 4.963 4.925 4.955 43,393 +0.08(+1.68%)
Jan 06, 2014 4.940 4.948 4.873 4.873 56,815 -0.07(-1.36%)
Jan 03, 2014 4.896 4.940 4.888 4.940 21,253 +0.03(+0.61%)
Jan 02, 2014 4.911 4.925 4.911 4.911 29,133 +0.02(+0.46%)
Dec 31, 2013 4.918 4.888 4.888 4.888 75,842 -0.03(-0.61%)
Dec 30, 2013 4.858 4.918 4.851 4.918 111,558 +0.06(+1.23%)
Dec 27, 2013 4.881 4.888 4.842 4.858 79,808 -0.02(-0.46%)
Dec 26, 2013 4.896 4.918 4.836 4.881 19,488 +0.01(+0.15%)
Dec 24, 2013 4.858 4.881 4.836 4.873 29,350 +0.01(+0.31%)
Dec 23, 2013 4.866 4.881 4.799 4.858 52,900 -0.03(-0.61%)
Dec 20, 2013 4.851 4.888 4.817 4.888 91,093 +0.05(+1.08%)
Dec 19, 2013 4.776 4.851 4.776 4.836 75,690 +0.00(+0.00%)
Dec 18, 2013 4.836 4.851 4.702 4.836 91,610 +0.01(+0.31%)
Dec 17, 2013 4.776 4.828 4.672 4.821 65,866 +0.04(+0.94%)
Dec 16, 2013 4.731 4.784 4.649 4.776 44,430 +0.05(+1.11%)
Dec 13, 2013 4.642 4.739 4.582 4.724 1,226,490 +0.12(+2.59%)
Dec 12, 2013 4.612 4.717 4.605 4.605 16,373 -0.03(-0.64%)
Dec 11, 2013 4.634 4.649 4.627 4.634 8,000 -0.07(-1.43%)
Dec 10, 2013 4.642 4.702 4.598 4.702 57,384 +0.06(+1.28%)
Dec 09, 2013 4.657 4.716 4.642 4.642 3,264 -0.05(-1.11%)
Dec 06, 2013 4.664 4.758 4.650 4.694 0 -0.02(-0.47%)
Dec 05, 2013 4.627 4.791 4.627 4.716 0 +0.07(+1.44%)
Dec 04, 2013 4.627 4.664 4.612 4.650 0 -0.01(-0.16%)
Dec 03, 2013 4.650 4.657 4.642 4.657 0 +0.01(+0.16%)
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