Financial News

Farmers Natl Banc Corp (NQ: FMNB )

15.48 +0.07 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.866 5.866 5.707 5.707 12,593 -0.08(-1.44%)
Jan 29, 2015 5.897 6.003 5.722 5.791 34,618 -0.02(-0.26%)
Jan 28, 2015 5.791 5.912 5.791 5.806 77,028 +0.03(+0.52%)
Jan 27, 2015 5.722 5.783 5.654 5.775 2,638 +0.09(+1.60%)
Jan 26, 2015 5.760 5.904 5.684 5.684 72,831 -0.08(-1.32%)
Jan 23, 2015 5.775 5.791 5.684 5.760 5,673 +0.01(+0.13%)
Jan 22, 2015 6.017 6.017 5.684 5.753 85,955 -0.16(-2.69%)
Jan 21, 2015 5.912 5.912 5.813 5.912 15,829 +0.11(+1.83%)
Jan 20, 2015 5.836 5.859 5.700 5.806 34,049 -0.04(-0.65%)
Jan 16, 2015 5.972 5.972 5.844 5.844 8,192 +0.00(+0.00%)
Jan 15, 2015 5.806 6.010 5.806 5.844 7,841 -0.12(-2.03%)
Jan 14, 2015 6.041 6.041 5.798 5.965 6,391 +0.06(+1.03%)
Jan 13, 2015 5.919 5.988 5.882 5.904 34,088 +0.02(+0.39%)
Jan 12, 2015 6.010 6.026 5.844 5.882 43,727 -0.16(-2.63%)
Jan 09, 2015 6.010 6.124 6.010 6.041 23,590 -0.09(-1.48%)
Jan 08, 2015 6.003 6.215 6.003 6.132 16,923 -0.01(-0.12%)
Jan 07, 2015 6.162 6.223 6.086 6.139 71,382 -0.09(-1.46%)
Jan 06, 2015 6.048 6.329 6.048 6.230 42,025 -0.07(-1.08%)
Jan 05, 2015 6.389 6.404 6.260 6.298 27,492 -0.08(-1.31%)
Jan 02, 2015 6.374 6.389 6.351 6.382 11,382 +0.05(+0.84%)
Dec 31, 2014 6.329 6.329 6.329 6.329 20,978 +0.03(+0.48%)
Dec 30, 2014 6.359 6.404 6.291 6.298 10,263 +0.00(+0.00%)
Dec 29, 2014 6.268 6.374 6.223 6.298 4,848 +0.03(+0.48%)
Dec 26, 2014 6.336 6.336 6.215 6.268 8,466 +0.01(+0.12%)
Dec 24, 2014 6.200 6.260 6.260 6.260 18,999 -0.01(-0.12%)
Dec 23, 2014 6.336 6.389 6.245 6.268 15,110 -0.01(-0.12%)
Dec 22, 2014 6.420 6.420 6.215 6.276 18,088 -0.17(-2.59%)
Dec 19, 2014 6.185 6.442 6.177 6.442 18,995 +0.30(+4.94%)
Dec 18, 2014 6.329 6.329 6.101 6.139 15,281 -0.14(-2.29%)
Dec 17, 2014 6.276 6.317 6.245 6.283 4,838 +0.01(+0.12%)
Dec 16, 2014 6.321 6.321 6.215 6.276 2,715 +0.06(+0.98%)
Dec 15, 2014 6.185 6.329 6.139 6.215 26,325 +0.01(+0.12%)
Dec 12, 2014 6.260 6.260 6.079 6.207 10,032 -0.07(-1.16%)
Dec 11, 2014 6.139 6.321 6.094 6.280 5,982 +0.19(+3.06%)
Dec 10, 2014 6.223 6.329 6.094 6.094 3,372 -0.14(-2.19%)
Dec 09, 2014 6.230 6.366 6.230 6.230 15,181 -0.04(-0.60%)
Dec 08, 2014 6.230 6.275 6.230 6.268 12,816 -0.04(-0.60%)
Dec 05, 2014 6.381 6.381 6.306 6.306 3,638 -0.01(-0.12%)
Dec 04, 2014 6.323 6.381 6.306 6.313 18,757 -0.04(-0.59%)
Dec 03, 2014 6.419 6.419 6.328 6.351 25,582 -0.07(-1.06%)
Dec 01, 2014 6.351 6.419 6.419 6.419 101 +0.05(+0.71%)
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%)
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