Financial News

Farmers Natl Banc Corp (NQ: FMNB )

15.48 UNCHANGED
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 29, 2016 6.523 6.653 6.500 6.538 53,154 +0.05(+0.83%)
Feb 26, 2016 6.346 6.538 6.346 6.484 64,554 +0.01(+0.12%)
Feb 25, 2016 6.461 6.538 6.384 6.476 60,892 +0.02(+0.36%)
Feb 24, 2016 6.384 6.484 6.361 6.453 29,999 +0.07(+1.08%)
Feb 23, 2016 6.323 6.423 6.280 6.384 83,386 +0.02(+0.36%)
Feb 22, 2016 6.377 6.384 6.315 6.361 28,846 +0.03(+0.49%)
Feb 19, 2016 6.308 6.430 6.308 6.330 28,248 -0.03(-0.48%)
Feb 18, 2016 6.292 6.415 6.292 6.361 12,656 -0.01(-0.12%)
Feb 17, 2016 6.484 6.484 6.323 6.369 20,599 -0.06(-0.96%)
Feb 16, 2016 6.392 6.461 6.325 6.430 33,639 +0.08(+1.21%)
Feb 12, 2016 6.292 6.353 6.353 6.353 25,611 +0.10(+1.60%)
Feb 11, 2016 6.307 6.338 6.234 6.253 12,625 -0.11(-1.69%)
Feb 10, 2016 6.353 6.392 6.300 6.361 27,825 -0.01(-0.12%)
Feb 09, 2016 6.353 6.384 6.207 6.369 22,721 +0.05(+0.73%)
Feb 08, 2016 6.330 6.384 6.315 6.323 5,457 -0.07(-1.08%)
Feb 05, 2016 6.384 6.392 6.353 6.392 6,919 +0.00(+0.00%)
Feb 04, 2016 6.377 6.392 6.323 6.392 14,410 +0.05(+0.85%)
Feb 03, 2016 6.400 6.400 6.323 6.338 11,254 -0.05(-0.84%)
Feb 02, 2016 6.353 6.392 6.338 6.392 49,261 +0.03(+0.48%)
Feb 01, 2016 6.338 6.415 6.292 6.361 12,088 +0.03(+0.49%)
Jan 29, 2016 6.346 6.430 6.284 6.330 24,665 -0.01(-0.12%)
Jan 28, 2016 6.346 6.353 6.307 6.338 42,980 +0.02(+0.24%)
Jan 27, 2016 6.300 6.323 6.230 6.323 14,740 -0.02(-0.36%)
Jan 26, 2016 6.238 6.377 6.238 6.346 27,339 +0.11(+1.73%)
Jan 25, 2016 6.253 6.284 6.200 6.238 13,130 -0.02(-0.37%)
Jan 22, 2016 6.246 6.330 6.176 6.261 43,070 +0.08(+1.37%)
Jan 21, 2016 6.223 6.223 6.153 6.177 18,570 -0.02(-0.37%)
Jan 20, 2016 6.153 6.223 6.153 6.200 17,168 +0.03(+0.50%)
Jan 19, 2016 6.330 6.346 6.153 6.169 35,279 -0.10(-1.60%)
Jan 15, 2016 6.300 6.269 6.269 6.269 24,441 -0.05(-0.85%)
Jan 14, 2016 6.300 6.353 6.153 6.323 130,763 +0.10(+1.61%)
Jan 13, 2016 6.346 6.377 6.161 6.223 42,295 -0.12(-1.82%)
Jan 12, 2016 6.469 6.584 6.315 6.338 41,708 -0.08(-1.20%)
Jan 11, 2016 6.569 6.653 6.384 6.415 40,842 -0.16(-2.46%)
Jan 08, 2016 6.638 6.669 6.538 6.576 16,946 -0.11(-1.61%)
Jan 07, 2016 6.623 6.700 6.576 6.684 45,673 +0.02(+0.35%)
Jan 06, 2016 6.600 6.723 6.569 6.661 33,049 +0.03(+0.46%)
Jan 05, 2016 6.730 6.730 6.630 6.630 69,800 -0.10(-1.49%)
Jan 04, 2016 6.538 6.730 6.500 6.730 83,280 +0.12(+1.74%)
Dec 31, 2015 6.546 6.615 6.615 6.615 112,587 +0.08(+1.18%)
Dec 30, 2015 6.476 6.600 6.469 6.538 131,592 +0.03(+0.47%)
Dec 29, 2015 6.423 6.576 6.392 6.507 102,571 +0.15(+2.42%)
Dec 28, 2015 6.284 6.400 6.261 6.353 45,340 +0.10(+1.60%)
Dec 24, 2015 6.215 6.253 6.253 6.253 15,341 +0.06(+0.99%)
Dec 23, 2015 6.200 6.338 6.107 6.192 16,178 -0.02(-0.37%)
Dec 22, 2015 6.284 6.284 6.123 6.215 18,240 -0.04(-0.62%)
Dec 21, 2015 6.323 6.415 6.192 6.253 31,966 -0.11(-1.69%)
Dec 18, 2015 6.292 6.384 6.192 6.361 484,538 +0.02(+0.36%)
Dec 17, 2015 6.207 6.484 6.169 6.338 81,246 +0.05(+0.73%)
Dec 16, 2015 6.253 6.323 6.153 6.292 66,327 +0.06(+0.99%)
Dec 15, 2015 6.038 6.346 6.034 6.230 113,771 +0.16(+2.66%)
Dec 14, 2015 5.953 6.169 5.846 6.069 95,491 +0.09(+1.54%)
Dec 11, 2015 5.961 6.015 5.919 5.977 65,415 -0.01(-0.13%)
Dec 10, 2015 6.130 6.223 5.961 5.984 102,204 -0.10(-1.64%)
Dec 09, 2015 6.215 6.253 5.977 6.084 54,296 -0.09(-1.49%)
Dec 08, 2015 6.238 6.322 6.138 6.177 114,878 -0.08(-1.35%)
Dec 07, 2015 6.391 6.414 6.238 6.261 79,786 -0.18(-2.74%)
Dec 04, 2015 6.383 6.498 6.337 6.437 20,090 +0.01(+0.12%)
Dec 03, 2015 6.452 6.452 6.360 6.429 18,694 +0.02(+0.36%)
Dec 02, 2015 6.314 6.437 6.314 6.406 27,192 -0.08(-1.18%)
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