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 (%)
Aug 31, 2012 4.396 4.484 4.315 4.484 61,565 +0.12(+2.70%)
Aug 30, 2012 4.396 4.396 4.315 4.366 10,369 -0.02(-0.50%)
Aug 29, 2012 4.470 4.470 4.293 4.388 12,690 +0.04(+0.85%)
Aug 27, 2012 4.610 4.617 4.278 4.352 8,494 -0.15(-3.28%)
Aug 24, 2012 4.315 4.647 4.219 4.499 10,366 +0.18(+4.10%)
Aug 23, 2012 4.462 4.462 4.322 4.322 3,736 -0.16(-3.62%)
Aug 22, 2012 4.536 4.536 4.462 4.484 1,391 -0.07(-1.46%)
Aug 21, 2012 4.484 4.573 4.470 4.551 12,710 +0.07(+1.48%)
Aug 20, 2012 4.543 4.601 4.470 4.484 9,078 -0.11(-2.41%)
Aug 17, 2012 4.506 4.595 4.425 4.595 25,024 +0.02(+0.48%)
Aug 16, 2012 4.322 4.573 4.204 4.573 30,177 +0.21(+4.91%)
Aug 15, 2012 4.219 4.418 4.219 4.359 11,398 +0.15(+3.68%)
Aug 14, 2012 4.219 4.322 4.189 4.204 10,445 -0.02(-0.52%)
Aug 13, 2012 4.130 4.234 3.916 4.226 35,427 +0.17(+4.18%)
Aug 10, 2012 4.256 4.285 3.924 4.057 23,554 -0.12(-2.83%)
Aug 09, 2012 4.211 4.462 4.138 4.175 39,015 -0.06(-1.39%)
Aug 08, 2012 4.352 4.352 4.204 4.234 16,580 -0.12(-2.71%)
Aug 07, 2012 4.521 4.551 4.228 4.352 44,449 -0.13(-2.96%)
Aug 06, 2012 4.477 4.536 4.241 4.484 23,176 -0.01(-0.33%)
Aug 03, 2012 4.256 4.514 4.197 4.499 33,923 +0.32(+7.58%)
Aug 02, 2012 4.167 4.285 4.167 4.182 28,211 -0.02(-0.53%)
Aug 01, 2012 4.322 4.388 4.204 4.204 45,491 -0.13(-3.06%)
Jul 31, 2012 4.403 4.425 4.270 4.337 70,314 -0.09(-2.00%)
Jul 30, 2012 4.595 4.595 4.337 4.425 28,845 -0.19(-4.15%)
Jul 27, 2012 4.300 4.617 4.167 4.617 46,562 +0.30(+6.83%)
Jul 26, 2012 4.116 4.374 4.093 4.322 26,384 +0.24(+5.97%)
Jul 25, 2012 4.123 4.123 4.027 4.079 47,045 +0.00(+0.00%)
Jul 24, 2012 4.152 4.152 4.057 4.079 21,680 -0.05(-1.25%)
Jul 23, 2012 4.130 4.175 4.115 4.130 28,539 -0.04(-1.06%)
Jul 20, 2012 4.374 4.470 4.101 4.175 55,058 -0.22(-5.03%)
Jul 19, 2012 4.639 4.639 4.307 4.396 36,482 -0.23(-4.94%)
Jul 18, 2012 4.757 4.757 4.580 4.625 38,827 -0.12(-2.49%)
Jul 17, 2012 4.779 4.779 4.713 4.743 26,271 +0.01(+0.16%)
Jul 16, 2012 4.706 4.750 4.647 4.735 15,886 +0.00(+0.00%)
Jul 13, 2012 4.684 4.750 4.543 4.735 28,363 +0.06(+1.26%)
Jul 12, 2012 4.779 4.779 4.625 4.676 40,448 -0.10(-2.01%)
Jul 11, 2012 4.735 4.779 4.676 4.772 31,941 -0.01(-0.31%)
Jul 10, 2012 4.743 4.787 4.669 4.787 26,452 +0.06(+1.25%)
Jul 09, 2012 4.713 4.787 4.654 4.728 42,761 -0.01(-0.16%)
Jul 06, 2012 4.706 4.779 4.588 4.735 74,727 +0.01(+0.16%)
Jul 05, 2012 4.720 4.794 4.669 4.728 22,230 -0.03(-0.62%)
Jul 03, 2012 4.580 4.757 4.455 4.757 74,712 +0.15(+3.20%)
Jul 02, 2012 4.543 4.610 4.366 4.610 89,722 +0.01(+0.32%)
Jun 29, 2012 4.566 4.602 4.241 4.595 104,174 +0.09(+1.96%)
Jun 28, 2012 4.558 4.602 4.462 4.506 23,374 -0.09(-1.93%)
Jun 27, 2012 4.536 4.602 4.536 4.595 55,086 +0.04(+0.97%)
Jun 26, 2012 4.558 4.617 4.499 4.551 26,690 +0.04(+0.82%)
Jun 25, 2012 4.713 4.757 4.440 4.514 67,052 -0.35(-7.13%)
Jun 22, 2012 5.063 5.089 4.728 4.861 3,330,551 -0.19(-3.80%)
Jun 21, 2012 4.993 5.052 4.875 5.052 202,265 +0.01(+0.29%)
Jun 20, 2012 4.846 5.038 4.625 5.038 66,368 +0.22(+4.59%)
Jun 19, 2012 4.669 4.831 4.669 4.816 109,156 +0.15(+3.16%)
Jun 18, 2012 4.706 4.757 4.536 4.669 72,194 -0.07(-1.40%)
Jun 15, 2012 4.757 4.787 4.588 4.735 38,761 -0.03(-0.62%)
Jun 14, 2012 4.706 4.787 4.462 4.765 50,986 +0.04(+0.94%)
Jun 13, 2012 4.436 4.720 4.403 4.720 18,020 +0.27(+6.14%)
Jun 12, 2012 4.684 4.684 4.315 4.447 31,936 -0.04(-0.82%)
Jun 11, 2012 4.654 4.706 4.278 4.484 10,990 -0.15(-3.34%)
Jun 08, 2012 4.551 4.698 4.425 4.639 36,811 +0.11(+2.44%)
Jun 07, 2012 4.499 4.632 4.234 4.529 18,045 +0.06(+1.32%)
Jun 06, 2012 4.551 4.610 4.411 4.470 6,328 -0.18(-3.81%)
Jun 05, 2012 4.573 4.676 4.226 4.647 18,871 +0.09(+1.94%)
Jun 04, 2012 4.647 4.647 4.132 4.558 26,917 -0.10(-2.21%)
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