Financial News

Farmers Natl Banc Corp (NQ: FMNB )

15.52 +0.04 (+0.26%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.574 5.574 5.536 5.536 9,672 -0.06(-1.08%)
Jul 30, 2014 5.634 5.694 5.566 5.596 15,766 -0.03(-0.53%)
Jul 29, 2014 5.612 5.683 5.612 5.627 7,460 +0.02(+0.40%)
Jul 28, 2014 5.619 5.642 5.604 5.604 37,210 -0.11(-1.97%)
Jul 25, 2014 5.378 5.717 5.378 5.717 14,662 -0.12(-2.06%)
Jul 24, 2014 5.815 5.845 5.656 5.837 19,269 +0.08(+1.44%)
Jul 23, 2014 5.754 5.809 5.739 5.754 24,939 +0.00(+0.00%)
Jul 22, 2014 5.897 5.897 5.739 5.754 6,379 -0.02(-0.39%)
Jul 21, 2014 5.815 5.822 5.717 5.777 8,423 +0.04(+0.63%)
Jul 18, 2014 5.717 5.741 5.687 5.741 2,400 -0.08(-1.39%)
Jul 17, 2014 5.822 5.822 5.792 5.822 3,287 +0.03(+0.52%)
Jul 16, 2014 5.777 5.830 5.732 5.792 24,970 +0.06(+0.98%)
Jul 15, 2014 5.792 5.792 5.649 5.736 12,390 -0.06(-0.97%)
Jul 14, 2014 5.664 5.858 5.642 5.792 25,761 +0.11(+1.99%)
Jul 11, 2014 5.684 5.774 5.679 5.679 4,831 -0.03(-0.53%)
Jul 10, 2014 5.672 5.890 5.657 5.709 14,470 +0.11(+1.88%)
Jul 09, 2014 5.506 5.694 5.506 5.604 33,782 +0.10(+1.78%)
Jul 08, 2014 5.792 5.792 5.341 5.506 53,709 -0.28(-4.81%)
Jul 07, 2014 5.897 5.897 5.785 5.785 31,603 -0.08(-1.41%)
Jul 03, 2014 5.852 5.867 5.867 5.867 10,103 +0.02(+0.26%)
Jul 02, 2014 5.861 5.867 5.838 5.852 1,585 -0.02(-0.26%)
Jul 01, 2014 5.905 5.905 5.867 5.867 5,881 +0.01(+0.13%)
Jun 30, 2014 5.897 5.897 5.830 5.860 12,897 +0.00(+0.00%)
Jun 27, 2014 5.777 5.860 5.777 5.860 15,912 +0.04(+0.65%)
Jun 26, 2014 5.777 5.889 5.777 5.822 3,174 -0.02(-0.39%)
Jun 25, 2014 5.777 5.867 5.777 5.845 6,367 -0.01(-0.26%)
Jun 24, 2014 5.793 5.860 5.793 5.860 2,537 +0.05(+0.88%)
Jun 23, 2014 5.860 5.879 5.769 5.809 6,040 -0.05(-0.87%)
Jun 20, 2014 5.687 5.860 5.674 5.860 79,126 +0.11(+1.83%)
Jun 19, 2014 5.785 5.807 5.724 5.754 3,645 +0.02(+0.26%)
Jun 18, 2014 5.830 5.860 5.657 5.739 41,528 -0.06(-1.04%)
Jun 17, 2014 5.807 5.866 5.724 5.800 7,370 -0.05(-0.77%)
Jun 16, 2014 5.762 5.890 5.732 5.845 5,724 +0.05(+0.91%)
Jun 13, 2014 5.709 5.792 5.709 5.792 8,899 +0.11(+1.99%)
Jun 12, 2014 5.875 5.935 5.604 5.679 73,263 -0.20(-3.33%)
Jun 11, 2014 5.807 5.882 5.792 5.875 127,843 +0.07(+1.17%)
Jun 10, 2014 5.867 5.867 5.770 5.807 11,230 +0.03(+0.52%)
Jun 06, 2014 5.800 5.807 5.657 5.777 128,463 +0.01(+0.26%)
Jun 05, 2014 5.770 5.800 5.620 5.762 8,542 -0.01(-0.26%)
Jun 04, 2014 5.605 5.800 5.605 5.777 85,155 +0.13(+2.39%)
Jun 03, 2014 5.696 5.792 5.627 5.642 11,277 -0.13(-2.21%)
Jun 02, 2014 5.680 5.785 5.642 5.770 40,268 +0.03(+0.46%)
May 30, 2014 5.635 5.770 5.627 5.743 131,204 +0.12(+2.20%)
May 29, 2014 5.612 5.657 5.612 5.620 7,330 -0.04(-0.66%)
May 28, 2014 5.620 5.657 5.612 5.657 5,220 +0.04(+0.80%)
May 27, 2014 5.620 5.620 5.598 5.612 26,345 -0.04(-0.66%)
May 23, 2014 5.605 5.650 5.650 5.650 5,872 +0.13(+2.45%)
May 22, 2014 5.582 5.717 5.515 5.515 8,466 -0.14(-2.52%)
May 21, 2014 5.687 5.695 5.650 5.657 42,730 +0.01(+0.27%)
May 20, 2014 5.552 5.687 5.515 5.642 35,499 +0.04(+0.67%)
May 19, 2014 5.544 5.723 5.544 5.605 4,225 -0.04(-0.80%)
May 16, 2014 5.647 5.672 5.507 5.650 23,561 +0.04(+0.80%)
May 15, 2014 5.650 5.650 5.507 5.605 19,698 -0.06(-1.06%)
May 14, 2014 5.605 5.755 5.605 5.665 17,584 -0.07(-1.31%)
May 13, 2014 5.650 5.807 5.620 5.740 17,232 +0.06(+1.11%)
May 12, 2014 5.613 5.725 5.613 5.677 28,821 -0.02(-0.32%)
May 09, 2014 5.755 5.755 5.672 5.695 5,634 -0.03(-0.52%)
May 08, 2014 5.731 5.732 5.680 5.725 3,884 +0.04(+0.66%)
May 07, 2014 5.605 5.695 5.605 5.687 30,635 +0.06(+1.07%)
May 06, 2014 5.702 5.702 5.627 5.627 8,937 -0.11(-1.96%)
May 05, 2014 5.635 5.762 5.635 5.740 7,725 +0.01(+0.26%)
May 02, 2014 5.695 5.740 5.695 5.725 17,861 +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