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, 2012 4.093 4.152 4.034 4.130 12,843 +0.04(+1.08%)
Feb 28, 2012 4.057 4.093 3.939 4.086 7,992 +0.03(+0.73%)
Feb 27, 2012 4.057 4.079 3.924 4.057 5,686 -0.01(-0.36%)
Feb 24, 2012 4.027 4.079 3.916 4.071 25,060 -0.02(-0.54%)
Feb 23, 2012 4.020 4.093 4.020 4.093 33,946 +0.10(+2.40%)
Feb 22, 2012 4.020 4.020 3.983 3.998 6,964 -0.04(-1.09%)
Feb 21, 2012 3.990 4.042 3.953 4.042 5,115 -0.01(-0.36%)
Feb 17, 2012 4.027 4.057 3.916 4.057 6,993 +0.05(+1.29%)
Feb 16, 2012 3.946 4.057 3.916 4.005 35,533 +0.01(+0.37%)
Feb 15, 2012 4.001 4.064 3.983 3.990 18,908 +0.04(+1.12%)
Feb 14, 2012 3.953 3.953 3.902 3.946 9,586 +0.04(+0.94%)
Feb 13, 2012 4.042 4.049 3.872 3.909 10,453 -0.11(-2.75%)
Feb 10, 2012 4.020 4.034 3.843 4.020 11,002 -0.04(-0.91%)
Feb 09, 2012 4.042 4.057 4.042 4.057 3,253 +0.00(+0.00%)
Feb 08, 2012 3.968 4.114 3.968 4.057 3,253 +0.09(+2.23%)
Feb 07, 2012 4.020 4.160 3.939 3.968 15,515 -0.09(-2.18%)
Feb 06, 2012 4.130 4.130 4.057 4.057 12,546 -0.07(-1.79%)
Feb 03, 2012 4.145 4.182 4.130 4.130 30,801 +0.07(+1.82%)
Feb 02, 2012 4.160 4.167 3.983 4.057 3,508 -0.07(-1.79%)
Feb 01, 2012 4.123 4.234 4.057 4.130 13,899 +0.07(+1.82%)
Jan 31, 2012 4.027 4.093 3.910 4.057 6,135 +0.11(+2.80%)
Jan 30, 2012 3.872 3.983 3.843 3.946 9,219 +0.11(+2.88%)
Jan 27, 2012 3.872 3.872 3.835 3.835 5,694 +0.00(+0.00%)
Jan 26, 2012 3.835 3.835 3.828 3.835 1,762 +0.01(+0.39%)
Jan 25, 2012 3.791 3.835 3.732 3.821 13,787 +0.02(+0.58%)
Jan 24, 2012 3.725 3.798 3.725 3.798 19,027 +0.01(+0.39%)
Jan 23, 2012 3.784 3.784 3.695 3.784 4,880 +0.00(+0.00%)
Jan 20, 2012 3.739 3.798 3.725 3.784 40,727 -0.01(-0.39%)
Jan 19, 2012 3.695 3.798 3.695 3.798 29,823 +0.01(+0.19%)
Jan 18, 2012 3.743 3.791 3.725 3.791 2,947 +0.03(+0.78%)
Jan 17, 2012 3.688 3.762 3.688 3.762 20,155 +0.04(+0.99%)
Jan 11, 2012 3.629 3.725 3.725 3.725 10,033 +0.00(+0.00%)
Jan 10, 2012 3.725 3.725 3.725 3.725 406 +0.00(+0.00%)
Jan 09, 2012 3.725 3.725 3.577 3.725 8,618 +0.06(+1.61%)
Jan 06, 2012 3.585 3.674 3.577 3.666 23,387 +0.00(+0.00%)
Jan 05, 2012 3.725 3.725 3.666 3.666 2,169 +0.01(+0.40%)
Jan 04, 2012 3.577 3.688 3.540 3.651 47,754 +0.00(+0.00%)
Dec 30, 2011 3.607 3.651 3.585 3.651 17,507 +0.11(+3.12%)
Dec 29, 2011 3.503 3.549 3.503 3.540 3,948 -0.03(-0.72%)
Dec 28, 2011 3.511 3.614 3.503 3.566 6,158 -0.01(-0.31%)
Dec 27, 2011 3.540 3.577 3.503 3.577 4,098 +0.04(+1.04%)
Dec 23, 2011 3.577 3.577 3.540 3.540 949 -0.02(-0.62%)
Dec 21, 2011 3.540 3.562 3.511 3.562 2,197 -0.01(-0.41%)
Dec 20, 2011 3.577 3.577 3.503 3.577 13,875 +0.00(+0.00%)
Dec 19, 2011 3.319 3.577 3.319 3.577 139,631 +0.26(+7.78%)
Dec 16, 2011 3.489 3.503 3.319 3.319 30,455 -0.17(-4.86%)
Dec 14, 2011 3.489 3.489 3.489 3.489 0 +0.02(+0.64%)
Dec 13, 2011 3.253 3.503 3.253 3.467 16,296 +0.15(+4.44%)
Dec 12, 2011 3.393 3.430 3.245 3.319 16,370 -0.07(-2.17%)
Dec 09, 2011 3.393 3.393 3.393 3.393 135 +0.02(+0.66%)
Dec 08, 2011 3.319 3.393 3.319 3.371 6,987 -0.02(-0.65%)
Dec 07, 2011 3.260 3.393 3.260 3.393 4,021 +0.15(+4.55%)
Dec 06, 2011 3.245 3.282 3.186 3.245 10,575 +0.00(+0.00%)
Dec 05, 2011 3.179 3.444 3.179 3.245 16,774 -0.04(-1.12%)
Dec 02, 2011 3.238 3.312 3.208 3.282 8,338 +0.04(+1.14%)
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