Financial News

Farmers Natl Banc Corp (NQ: FMNB )

15.74 +0.33 (+2.14%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.352 6.352 6.284 6.291 3,468 -0.03(-0.48%)
Apr 29, 2015 6.284 6.367 6.276 6.322 8,716 +0.04(+0.61%)
Apr 28, 2015 6.284 6.367 6.284 6.284 28,816 +0.07(+1.16%)
Apr 27, 2015 6.337 6.337 6.211 6.211 6,508 -0.19(-3.03%)
Apr 24, 2015 6.217 6.405 6.217 6.405 10,053 +0.24(+3.95%)
Apr 23, 2015 6.200 6.360 6.162 6.162 11,979 -0.09(-1.46%)
Apr 22, 2015 6.405 6.405 6.200 6.253 47,955 -0.03(-0.48%)
Apr 21, 2015 6.405 6.421 6.217 6.284 5,919 +0.02(+0.24%)
Apr 20, 2015 6.170 6.413 6.170 6.269 36,861 +0.11(+1.73%)
Apr 17, 2015 6.162 6.185 6.162 6.162 4,521 +0.03(+0.50%)
Apr 16, 2015 6.217 6.269 6.101 6.132 98,991 -0.10(-1.59%)
Apr 15, 2015 6.200 6.285 6.200 6.230 16,293 +0.02(+0.37%)
Apr 14, 2015 6.214 6.238 6.200 6.208 5,610 -0.02(-0.37%)
Apr 13, 2015 6.223 6.253 6.218 6.230 6,392 +0.00(+0.00%)
Apr 10, 2015 6.230 6.243 6.208 6.230 1,050 -0.02(-0.24%)
Apr 09, 2015 6.116 6.246 6.048 6.246 26,669 +0.05(+0.74%)
Apr 08, 2015 6.132 6.322 6.124 6.200 20,903 -0.22(-3.41%)
Apr 07, 2015 6.383 6.419 6.375 6.419 17,824 +0.06(+0.93%)
Apr 06, 2015 6.390 6.421 6.360 6.360 24,192 -0.05(-0.83%)
Apr 02, 2015 6.291 6.413 6.413 6.413 32,599 +0.14(+2.31%)
Apr 01, 2015 6.261 6.269 6.192 6.269 23,365 +0.04(+0.61%)
Mar 31, 2015 6.253 6.276 6.086 6.230 67,114 +0.00(+0.00%)
Mar 30, 2015 6.169 6.230 6.169 6.230 6,046 +0.07(+1.11%)
Mar 27, 2015 6.162 6.170 6.162 6.162 7,745 -0.01(-0.23%)
Mar 26, 2015 6.142 6.215 6.142 6.176 7,050 +0.04(+0.72%)
Mar 25, 2015 6.086 6.170 6.086 6.132 87,398 +0.00(+0.00%)
Mar 24, 2015 6.109 6.215 6.109 6.132 20,537 -0.07(-1.10%)
Mar 23, 2015 6.086 6.208 6.086 6.200 6,134 +0.11(+1.75%)
Mar 20, 2015 6.113 6.116 6.071 6.094 27,231 +0.00(+0.00%)
Mar 19, 2015 6.124 6.124 6.094 6.094 11,252 -0.02(-0.25%)
Mar 18, 2015 6.094 6.162 6.086 6.109 4,753 +0.00(+0.00%)
Mar 17, 2015 6.056 6.116 6.048 6.109 14,717 +0.03(+0.50%)
Mar 16, 2015 6.066 6.086 6.048 6.078 12,429 +0.00(+0.00%)
Mar 13, 2015 6.132 6.139 6.048 6.078 14,587 -0.07(-1.11%)
Mar 12, 2015 6.200 6.200 6.147 6.147 6,030 -0.02(-0.37%)
Mar 11, 2015 6.223 6.238 6.170 6.170 4,412 +0.02(+0.37%)
Mar 10, 2015 6.139 6.207 6.071 6.147 21,310 -0.02(-0.25%)
Mar 09, 2015 6.147 6.230 6.079 6.162 11,003 +0.02(+0.37%)
Mar 06, 2015 6.101 6.147 6.033 6.139 21,330 +0.09(+1.50%)
Mar 05, 2015 6.116 6.116 6.048 6.048 21,756 -0.03(-0.50%)
Mar 04, 2015 6.063 6.147 6.033 6.079 15,609 +0.02(+0.38%)
Mar 03, 2015 5.859 6.056 5.859 6.056 13,208 +0.11(+1.78%)
Mar 02, 2015 5.935 6.026 5.919 5.950 47,624 -0.02(-0.38%)
Feb 27, 2015 5.980 6.026 5.938 5.972 20,121 +0.03(+0.51%)
Feb 26, 2015 5.922 5.980 5.912 5.942 10,279 -0.06(-1.01%)
Feb 25, 2015 5.988 6.026 5.988 6.003 8,235 -0.05(-0.88%)
Feb 24, 2015 6.018 6.056 5.950 6.056 6,831 +0.04(+0.63%)
Feb 23, 2015 5.972 6.026 5.935 6.018 27,585 -0.03(-0.50%)
Feb 20, 2015 5.950 6.048 5.866 6.048 31,396 -0.01(-0.13%)
Feb 19, 2015 6.026 6.056 5.950 6.056 10,584 +0.02(+0.38%)
Feb 18, 2015 6.018 6.048 5.935 6.033 19,276 -0.02(-0.38%)
Feb 17, 2015 5.942 6.056 5.904 6.056 57,742 +0.09(+1.52%)
Feb 13, 2015 5.897 5.965 5.965 5.965 34,831 +0.04(+0.64%)
Feb 12, 2015 5.912 5.927 5.874 5.927 76,488 +0.02(+0.39%)
Feb 11, 2015 5.760 5.904 5.760 5.904 30,314 +0.11(+1.83%)
Feb 10, 2015 5.768 5.798 5.760 5.798 22,560 +0.01(+0.13%)
Feb 09, 2015 5.760 5.791 5.760 5.791 1,687 -0.02(-0.39%)
Feb 06, 2015 5.669 5.813 5.669 5.813 4,536 +0.02(+0.39%)
Feb 05, 2015 5.639 5.791 5.639 5.791 8,131 +0.15(+2.69%)
Feb 04, 2015 5.631 5.647 5.556 5.639 8,225 -0.03(-0.53%)
Feb 03, 2015 5.624 5.783 5.594 5.669 9,664 +0.08(+1.49%)
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