Financial News

Farmers Natl Banc Corp (NQ: FMNB )

15.49 +0.08 (+0.52%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.126 7.238 7.095 7.172 37,582 +0.01(+0.11%)
Apr 28, 2016 7.033 7.172 7.033 7.164 19,726 +0.00(+0.00%)
Apr 27, 2016 7.041 7.164 7.041 7.164 28,627 +0.01(+0.11%)
Apr 26, 2016 7.095 7.164 7.050 7.157 72,920 +0.09(+1.31%)
Apr 25, 2016 6.948 7.095 6.910 7.064 71,356 +0.10(+1.44%)
Apr 22, 2016 6.941 7.079 6.879 6.964 51,795 +0.02(+0.33%)
Apr 21, 2016 7.095 7.095 6.732 6.941 59,876 +0.00(+0.00%)
Apr 20, 2016 7.025 7.025 6.918 6.941 36,005 -0.01(-0.11%)
Apr 19, 2016 6.964 7.087 6.910 6.948 29,891 +0.03(+0.45%)
Apr 18, 2016 6.941 7.095 6.918 6.918 36,335 -0.01(-0.11%)
Apr 15, 2016 7.025 7.049 6.925 6.925 35,824 -0.05(-0.77%)
Apr 14, 2016 6.956 7.041 6.956 6.979 41,292 -0.02(-0.22%)
Apr 13, 2016 6.925 7.087 6.925 6.995 51,500 +0.05(+0.78%)
Apr 12, 2016 6.894 6.987 6.894 6.941 37,744 +0.04(+0.56%)
Apr 11, 2016 6.848 6.975 6.848 6.902 41,738 +0.00(+0.00%)
Apr 08, 2016 6.964 6.964 6.887 6.902 40,327 -0.03(-0.44%)
Apr 07, 2016 7.025 7.025 6.918 6.933 28,711 -0.02(-0.33%)
Apr 06, 2016 6.948 7.099 6.880 6.956 63,948 +0.02(+0.22%)
Apr 05, 2016 6.910 7.122 6.910 6.941 51,780 -0.04(-0.55%)
Apr 04, 2016 6.948 7.010 6.894 6.979 39,456 +0.08(+1.12%)
Apr 01, 2016 6.871 6.941 6.871 6.902 24,121 +0.03(+0.45%)
Mar 31, 2016 6.941 6.964 6.717 6.871 56,705 -0.07(-0.94%)
Mar 30, 2016 6.941 6.941 6.864 6.937 36,196 +0.04(+0.62%)
Mar 29, 2016 6.902 6.933 6.894 6.894 25,759 +0.01(+0.11%)
Mar 28, 2016 6.941 6.941 6.663 6.887 10,452 -0.02(-0.33%)
Mar 24, 2016 6.894 6.910 6.910 6.910 15,949 -0.02(-0.33%)
Mar 23, 2016 6.856 6.941 6.570 6.933 33,141 +0.02(+0.22%)
Mar 22, 2016 6.817 6.933 6.802 6.918 28,123 +0.04(+0.56%)
Mar 21, 2016 6.941 6.941 6.810 6.879 9,878 -0.02(-0.34%)
Mar 18, 2016 6.925 6.933 6.848 6.902 43,299 +0.01(+0.11%)
Mar 17, 2016 6.825 6.902 6.771 6.894 17,346 +0.03(+0.45%)
Mar 16, 2016 6.848 6.910 6.825 6.864 46,821 -0.03(-0.45%)
Mar 15, 2016 6.771 6.933 6.771 6.894 33,446 +0.07(+1.02%)
Mar 14, 2016 6.717 6.833 6.717 6.825 15,568 +0.08(+1.14%)
Mar 11, 2016 6.694 6.786 6.648 6.748 34,199 +0.04(+0.57%)
Mar 10, 2016 6.640 6.748 6.640 6.709 35,649 -0.02(-0.34%)
Mar 09, 2016 6.632 6.740 6.617 6.732 64,873 +0.18(+2.71%)
Mar 08, 2016 6.647 6.716 6.547 6.555 19,172 -0.11(-1.61%)
Mar 07, 2016 6.570 6.663 6.570 6.663 28,329 +0.10(+1.52%)
Mar 04, 2016 6.632 6.632 6.532 6.563 59,089 +0.04(+0.59%)
Mar 03, 2016 6.616 6.639 6.478 6.524 37,028 -0.08(-1.16%)
Mar 02, 2016 6.593 6.639 6.570 6.601 16,704 +0.00(+0.00%)
Mar 01, 2016 6.570 6.616 6.510 6.601 28,608 +0.08(+1.18%)
Feb 29, 2016 6.509 6.639 6.486 6.524 53,265 +0.05(+0.83%)
Feb 26, 2016 6.332 6.524 6.332 6.471 64,689 +0.01(+0.12%)
Feb 25, 2016 6.448 6.524 6.371 6.463 61,019 +0.02(+0.36%)
Feb 24, 2016 6.371 6.471 6.348 6.440 30,062 +0.07(+1.08%)
Feb 23, 2016 6.309 6.409 6.267 6.371 83,561 +0.02(+0.36%)
Feb 22, 2016 6.363 6.371 6.302 6.348 28,906 +0.03(+0.49%)
Feb 19, 2016 6.294 6.417 6.294 6.317 28,307 -0.03(-0.48%)
Feb 18, 2016 6.279 6.402 6.279 6.348 12,682 -0.01(-0.12%)
Feb 17, 2016 6.471 6.471 6.309 6.355 20,643 -0.06(-0.96%)
Feb 16, 2016 6.378 6.448 6.312 6.417 33,710 +0.08(+1.21%)
Feb 12, 2016 6.279 6.340 6.340 6.340 25,665 +0.10(+1.60%)
Feb 11, 2016 6.294 6.325 6.221 6.240 12,651 -0.11(-1.69%)
Feb 10, 2016 6.340 6.378 6.286 6.348 27,884 -0.01(-0.12%)
Feb 09, 2016 6.340 6.371 6.194 6.355 22,769 +0.05(+0.73%)
Feb 08, 2016 6.317 6.371 6.302 6.309 5,469 -0.07(-1.08%)
Feb 05, 2016 6.371 6.378 6.340 6.378 6,933 +0.00(+0.00%)
Feb 04, 2016 6.363 6.378 6.309 6.378 14,440 +0.05(+0.85%)
Feb 03, 2016 6.386 6.386 6.309 6.325 11,278 -0.05(-0.84%)
Feb 02, 2016 6.340 6.378 6.325 6.378 49,364 +0.03(+0.48%)
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