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 27, 2015 5.968 6.013 5.926 5.960 20,164 +0.03(+0.51%)
Feb 26, 2015 5.910 5.968 5.899 5.930 10,300 -0.06(-1.01%)
Feb 25, 2015 5.975 6.013 5.975 5.990 8,252 -0.05(-0.88%)
Feb 24, 2015 6.005 6.043 5.937 6.043 6,846 +0.04(+0.63%)
Feb 23, 2015 5.960 6.013 5.922 6.005 27,643 -0.03(-0.50%)
Feb 20, 2015 5.937 6.036 5.854 6.036 31,461 -0.01(-0.13%)
Feb 19, 2015 6.013 6.043 5.937 6.043 10,606 +0.02(+0.38%)
Feb 18, 2015 6.005 6.036 5.922 6.020 19,316 -0.02(-0.38%)
Feb 17, 2015 5.930 6.043 5.892 6.043 57,864 +0.09(+1.52%)
Feb 13, 2015 5.884 5.952 5.952 5.952 34,904 +0.04(+0.64%)
Feb 12, 2015 5.899 5.915 5.862 5.915 76,649 +0.02(+0.39%)
Feb 11, 2015 5.748 5.892 5.748 5.892 30,377 +0.11(+1.83%)
Feb 10, 2015 5.756 5.786 5.748 5.786 22,607 +0.01(+0.13%)
Feb 09, 2015 5.748 5.778 5.748 5.778 1,691 -0.02(-0.39%)
Feb 06, 2015 5.658 5.801 5.658 5.801 4,545 +0.02(+0.39%)
Feb 05, 2015 5.627 5.778 5.627 5.778 8,148 +0.15(+2.69%)
Feb 04, 2015 5.620 5.635 5.544 5.627 8,242 -0.03(-0.53%)
Feb 03, 2015 5.612 5.771 5.582 5.657 9,684 +0.08(+1.49%)
Feb 02, 2015 5.635 5.695 5.362 5.574 21,383 -0.12(-2.12%)
Jan 30, 2015 5.854 5.854 5.695 5.695 12,619 -0.08(-1.44%)
Jan 29, 2015 5.884 5.990 5.710 5.778 34,690 -0.02(-0.26%)
Jan 28, 2015 5.778 5.900 5.778 5.794 77,189 +0.03(+0.52%)
Jan 27, 2015 5.710 5.771 5.642 5.763 2,644 +0.09(+1.60%)
Jan 26, 2015 5.748 5.892 5.673 5.673 72,984 -0.08(-1.32%)
Jan 23, 2015 5.763 5.778 5.673 5.748 5,685 +0.01(+0.13%)
Jan 22, 2015 6.005 6.005 5.673 5.741 86,135 -0.16(-2.69%)
Jan 21, 2015 5.899 5.900 5.801 5.899 15,863 +0.11(+1.83%)
Jan 20, 2015 5.824 5.847 5.688 5.794 34,120 -0.04(-0.65%)
Jan 16, 2015 5.960 5.960 5.831 5.831 8,209 +0.00(+0.00%)
Jan 15, 2015 5.794 5.998 5.794 5.831 7,857 -0.12(-2.03%)
Jan 14, 2015 6.028 6.028 5.786 5.952 6,404 +0.06(+1.03%)
Jan 13, 2015 5.907 5.975 5.869 5.892 34,160 +0.02(+0.39%)
Jan 12, 2015 5.998 6.013 5.831 5.869 43,818 -0.16(-2.63%)
Jan 09, 2015 5.998 6.111 5.998 6.028 23,640 -0.09(-1.48%)
Jan 08, 2015 5.990 6.202 5.990 6.119 16,959 -0.01(-0.12%)
Jan 07, 2015 6.149 6.210 6.073 6.126 71,532 -0.09(-1.46%)
Jan 06, 2015 6.036 6.315 6.036 6.217 42,113 -0.07(-1.08%)
Jan 05, 2015 6.376 6.391 6.247 6.285 27,549 -0.08(-1.31%)
Jan 02, 2015 6.361 6.376 6.338 6.368 11,406 +0.05(+0.84%)
Dec 31, 2014 6.315 6.315 6.315 6.315 21,022 +0.03(+0.48%)
Dec 30, 2014 6.346 6.391 6.278 6.285 10,285 +0.00(+0.00%)
Dec 29, 2014 6.255 6.361 6.210 6.285 4,858 +0.03(+0.48%)
Dec 26, 2014 6.323 6.323 6.202 6.255 8,484 +0.01(+0.12%)
Dec 24, 2014 6.187 6.247 6.247 6.247 19,038 -0.01(-0.12%)
Dec 23, 2014 6.323 6.376 6.232 6.255 15,142 -0.01(-0.12%)
Dec 22, 2014 6.406 6.406 6.202 6.263 18,126 -0.17(-2.59%)
Dec 19, 2014 6.172 6.429 6.164 6.429 19,035 +0.30(+4.94%)
Dec 18, 2014 6.315 6.315 6.089 6.126 15,313 -0.14(-2.29%)
Dec 17, 2014 6.263 6.304 6.232 6.270 4,848 +0.01(+0.12%)
Dec 16, 2014 6.308 6.308 6.202 6.263 2,720 +0.06(+0.98%)
Dec 15, 2014 6.172 6.315 6.126 6.202 26,380 +0.01(+0.12%)
Dec 12, 2014 6.247 6.247 6.066 6.194 10,053 -0.07(-1.16%)
Dec 11, 2014 6.126 6.308 6.081 6.267 5,994 +0.19(+3.06%)
Dec 10, 2014 6.210 6.315 6.081 6.081 3,379 -0.14(-2.19%)
Dec 09, 2014 6.217 6.353 6.217 6.217 15,213 -0.04(-0.60%)
Dec 08, 2014 6.217 6.262 6.217 6.255 12,843 -0.04(-0.60%)
Dec 05, 2014 6.368 6.368 6.292 6.292 3,646 -0.01(-0.12%)
Dec 04, 2014 6.309 6.368 6.292 6.300 18,796 -0.04(-0.59%)
Dec 03, 2014 6.406 6.406 6.315 6.338 25,635 -0.07(-1.06%)
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