Financial News

Farmers Natl Banc Corp (NQ: FMNB )

15.77 +0.29 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.245 6.374 6.230 6.374 3,567 +0.09(+1.44%)
Nov 26, 2014 6.238 6.283 6.283 6.283 5,296 +0.05(+0.73%)
Nov 25, 2014 6.276 6.381 6.238 6.238 4,949 -0.02(-0.24%)
Nov 24, 2014 6.396 6.396 6.253 6.253 1,007 -0.14(-2.24%)
Nov 21, 2014 6.411 6.419 6.366 6.396 11,233 +0.11(+1.80%)
Nov 20, 2014 6.381 6.404 6.283 6.283 4,633 -0.05(-0.83%)
Nov 19, 2014 6.192 6.336 6.192 6.336 52,625 +0.11(+1.70%)
Nov 18, 2014 6.343 6.343 6.201 6.230 4,961 -0.08(-1.31%)
Nov 17, 2014 6.351 6.396 6.283 6.313 4,475 -0.09(-1.39%)
Nov 14, 2014 6.381 6.404 6.283 6.402 10,800 +0.08(+1.29%)
Nov 13, 2014 6.494 6.494 6.275 6.321 15,442 -0.08(-1.30%)
Nov 12, 2014 6.411 6.411 6.381 6.404 17,909 +0.04(+0.59%)
Nov 11, 2014 6.313 6.366 6.313 6.366 19,334 +0.05(+0.84%)
Nov 10, 2014 6.245 6.555 6.238 6.313 14,371 +0.08(+1.21%)
Nov 07, 2014 6.208 6.238 6.208 6.238 6,602 +0.01(+0.12%)
Nov 06, 2014 6.215 6.230 6.192 6.230 9,524 +0.05(+0.86%)
Nov 05, 2014 5.664 6.177 5.664 6.177 7,332 +0.02(+0.25%)
Nov 04, 2014 6.124 6.177 6.124 6.162 13,538 +0.04(+0.62%)
Nov 03, 2014 6.087 6.124 6.017 6.124 13,304 +0.01(+0.12%)
Oct 31, 2014 6.117 6.117 6.094 6.117 4,396 +0.03(+0.43%)
Oct 30, 2014 6.041 6.102 5.800 6.090 12,480 +0.10(+1.70%)
Oct 29, 2014 6.117 6.117 5.989 5.989 7,271 -0.08(-1.37%)
Oct 28, 2014 5.800 6.079 5.800 6.072 6,892 +0.33(+5.79%)
Oct 27, 2014 5.702 5.853 5.679 5.739 91,443 +0.06(+1.06%)
Oct 24, 2014 5.702 5.702 5.671 5.679 31,759 +0.02(+0.27%)
Oct 23, 2014 5.664 5.739 5.664 5.664 14,204 +0.00(+0.00%)
Oct 22, 2014 5.739 5.747 5.664 5.664 43,991 -0.06(-1.06%)
Oct 21, 2014 5.724 5.739 5.702 5.724 10,522 +0.00(+0.00%)
Oct 20, 2014 5.671 5.770 5.671 5.724 16,461 +0.05(+0.80%)
Oct 17, 2014 5.626 5.686 5.626 5.679 37,668 +0.02(+0.40%)
Oct 16, 2014 5.588 5.664 5.588 5.656 33,261 +0.01(+0.13%)
Oct 15, 2014 5.694 5.694 5.641 5.649 23,027 -0.20(-3.45%)
Oct 14, 2014 5.853 5.853 5.803 5.850 22,678 +0.03(+0.48%)
Oct 13, 2014 6.034 6.034 5.822 5.822 25,298 -0.12(-2.03%)
Oct 10, 2014 5.958 5.989 5.943 5.943 16,013 -0.09(-1.50%)
Oct 09, 2014 5.996 6.034 5.936 6.034 48,096 -0.01(-0.12%)
Oct 08, 2014 6.049 6.049 6.014 6.041 7,016 -0.01(-0.12%)
Oct 07, 2014 5.966 6.049 5.966 6.049 725 +0.05(+0.75%)
Oct 06, 2014 6.049 6.049 5.966 6.004 10,953 -0.04(-0.62%)
Oct 03, 2014 6.034 6.049 5.989 6.041 16,278 +0.00(+0.00%)
Oct 02, 2014 6.011 6.079 5.966 6.041 20,473 +0.01(+0.13%)
Oct 01, 2014 6.072 6.079 6.004 6.034 52,540 +0.00(+0.00%)
Sep 30, 2014 6.004 6.079 5.958 6.034 18,683 +0.11(+1.78%)
Sep 29, 2014 5.940 6.026 5.906 5.928 9,569 +0.02(+0.38%)
Sep 26, 2014 5.875 6.079 5.770 5.905 10,254 -0.09(-1.51%)
Sep 25, 2014 6.064 6.079 5.822 5.996 25,355 -0.08(-1.37%)
Sep 24, 2014 6.102 6.110 6.049 6.079 2,933 -0.01(-0.12%)
Sep 23, 2014 6.087 6.087 6.087 6.087 534 +0.14(+2.28%)
Sep 22, 2014 6.185 6.268 5.951 5.951 20,394 -0.27(-4.37%)
Sep 19, 2014 6.117 6.223 6.041 6.223 22,482 +0.11(+1.73%)
Sep 18, 2014 5.868 6.578 5.867 6.117 132,030 +0.20(+3.45%)
Sep 17, 2014 5.890 5.966 5.890 5.913 69,192 -0.02(-0.25%)
Sep 16, 2014 5.853 5.928 5.853 5.928 6,472 +0.07(+1.16%)
Sep 15, 2014 5.800 5.928 5.785 5.860 17,211 +0.01(+0.13%)
Sep 12, 2014 5.928 5.936 5.800 5.853 80,169 -0.01(-0.13%)
Sep 11, 2014 5.732 5.890 5.724 5.860 15,380 +0.10(+1.70%)
Sep 10, 2014 5.739 5.853 5.739 5.762 21,869 +0.00(+0.00%)
Sep 09, 2014 5.792 5.792 5.762 5.762 11,280 -0.05(-0.91%)
Sep 08, 2014 5.785 5.821 5.694 5.815 33,487 +0.02(+0.32%)
Sep 05, 2014 5.792 5.800 5.785 5.796 10,700 +0.01(+0.25%)
Sep 04, 2014 5.777 5.799 5.727 5.782 20,837 -0.00(-0.02%)
Sep 03, 2014 5.830 5.830 5.777 5.783 9,781 -0.02(-0.29%)
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