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 (%)
Jun 29, 2012 4.575 4.611 4.250 4.605 103,956 +0.09(+1.96%)
Jun 28, 2012 4.568 4.612 4.472 4.516 23,325 -0.09(-1.93%)
Jun 27, 2012 4.546 4.612 4.546 4.605 54,971 +0.04(+0.97%)
Jun 26, 2012 4.568 4.627 4.509 4.560 26,634 +0.04(+0.82%)
Jun 25, 2012 4.723 4.767 4.449 4.523 66,911 -0.35(-7.13%)
Jun 22, 2012 5.074 5.100 4.738 4.871 3,323,579 -0.19(-3.80%)
Jun 21, 2012 5.004 5.063 4.886 5.063 201,841 +0.01(+0.29%)
Jun 20, 2012 4.856 5.048 4.634 5.048 66,229 +0.22(+4.59%)
Jun 19, 2012 4.679 4.841 4.679 4.826 108,928 +0.15(+3.16%)
Jun 18, 2012 4.716 4.767 4.546 4.679 72,043 -0.07(-1.40%)
Jun 15, 2012 4.767 4.797 4.597 4.745 38,680 -0.03(-0.62%)
Jun 14, 2012 4.716 4.797 4.472 4.775 50,880 +0.04(+0.94%)
Jun 13, 2012 4.446 4.730 4.412 4.730 17,982 +0.27(+6.14%)
Jun 12, 2012 4.693 4.693 4.324 4.457 31,869 -0.04(-0.82%)
Jun 11, 2012 4.664 4.716 4.287 4.494 10,967 -0.16(-3.34%)
Jun 08, 2012 4.560 4.708 4.435 4.649 36,734 +0.11(+2.44%)
Jun 07, 2012 4.509 4.642 4.242 4.538 18,008 +0.06(+1.32%)
Jun 06, 2012 4.560 4.619 4.420 4.479 6,315 -0.18(-3.81%)
Jun 05, 2012 4.582 4.686 4.235 4.656 18,832 +0.09(+1.94%)
Jun 04, 2012 4.656 4.656 4.140 4.568 26,860 -0.10(-2.21%)
Jun 01, 2012 4.546 4.686 4.486 4.671 5,728 +0.18(+4.12%)
May 31, 2012 4.538 4.752 4.442 4.486 16,297 -0.06(-1.30%)
May 30, 2012 4.568 4.745 4.449 4.546 8,088 -0.21(-4.35%)
May 29, 2012 4.686 4.767 4.398 4.752 3,585 +0.01(+0.16%)
May 25, 2012 4.760 4.760 4.472 4.745 2,628 -0.04(-0.77%)
May 24, 2012 4.612 4.789 4.612 4.782 2,892 +0.18(+3.85%)
May 23, 2012 4.568 4.723 4.435 4.605 40,287 -0.03(-0.64%)
May 22, 2012 4.679 4.679 4.523 4.634 7,481 -0.02(-0.48%)
May 21, 2012 4.664 4.804 4.523 4.656 20,635 -0.16(-3.23%)
May 18, 2012 4.900 4.900 4.664 4.812 3,506 +0.02(+0.46%)
May 17, 2012 4.804 4.893 4.730 4.789 3,820 -0.07(-1.37%)
May 16, 2012 4.767 4.900 4.767 4.856 7,205 +0.00(+0.00%)
May 15, 2012 4.767 4.982 4.538 4.856 25,404 +0.08(+1.70%)
May 14, 2012 4.893 4.915 4.526 4.775 12,322 -0.10(-2.12%)
May 11, 2012 4.878 4.908 4.812 4.878 12,118 +0.00(+0.00%)
May 10, 2012 4.723 4.878 4.686 4.878 22,697 +0.17(+3.69%)
May 09, 2012 4.708 4.804 4.560 4.704 13,218 -0.10(-2.08%)
May 08, 2012 4.642 4.804 4.507 4.804 23,180 +0.15(+3.17%)
May 07, 2012 4.627 4.767 4.619 4.656 5,104 +0.01(+0.32%)
May 04, 2012 4.582 4.656 4.546 4.642 44,718 +0.04(+0.80%)
May 03, 2012 4.612 4.612 4.479 4.605 22,272 -0.01(-0.16%)
May 02, 2012 4.590 4.627 4.494 4.612 27,569 +0.01(+0.16%)
May 01, 2012 4.545 4.653 4.435 4.605 32,295 +0.04(+0.97%)
Apr 30, 2012 4.590 4.612 4.405 4.560 34,063 -0.07(-1.44%)
Apr 27, 2012 4.664 4.664 4.442 4.627 78,663 -0.10(-2.03%)
Apr 26, 2012 4.693 4.730 4.590 4.723 23,447 +0.04(+0.79%)
Apr 25, 2012 4.730 4.730 4.479 4.686 21,393 -0.04(-0.94%)
Apr 24, 2012 4.716 4.730 4.716 4.730 5,953 +0.00(+0.00%)
Apr 23, 2012 4.745 4.745 4.590 4.730 9,012 +0.01(+0.16%)
Apr 20, 2012 4.767 4.767 4.693 4.723 16,588 +0.01(+0.16%)
Apr 19, 2012 4.656 4.730 4.590 4.716 11,461 +0.00(+0.00%)
Apr 18, 2012 4.723 4.730 4.634 4.716 8,596 -0.01(-0.31%)
Apr 17, 2012 4.723 4.730 4.583 4.730 14,382 +0.00(+0.00%)
Apr 16, 2012 4.767 4.775 4.708 4.730 20,503 +0.00(+0.00%)
Apr 13, 2012 4.730 4.730 4.553 4.730 10,282 +0.01(+0.31%)
Apr 12, 2012 4.664 4.767 4.582 4.716 12,669 -0.04(-0.93%)
Apr 11, 2012 4.750 4.767 4.472 4.760 19,925 -0.01(-0.16%)
Apr 10, 2012 4.760 4.767 4.435 4.767 11,078 +0.11(+2.38%)
Apr 09, 2012 4.656 4.656 4.656 4.656 987 -0.10(-2.02%)
Apr 05, 2012 4.767 4.767 4.509 4.752 24,539 -0.04(-0.92%)
Apr 04, 2012 4.767 4.797 4.619 4.797 717 +0.01(+0.15%)
Apr 03, 2012 4.730 4.789 4.656 4.789 20,290 +0.05(+1.09%)
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