Financial News

Farmers Natl Banc Corp (NQ: FMNB )

15.76 +0.28 (+1.81%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.253 6.276 6.086 6.230 67,114 +0.00(+0.00%)
Mar 30, 2015 6.169 6.230 6.169 6.230 6,046 +0.07(+1.11%)
Mar 27, 2015 6.162 6.170 6.162 6.162 7,745 -0.01(-0.23%)
Mar 26, 2015 6.142 6.215 6.142 6.176 7,050 +0.04(+0.72%)
Mar 25, 2015 6.086 6.170 6.086 6.132 87,398 +0.00(+0.00%)
Mar 24, 2015 6.109 6.215 6.109 6.132 20,537 -0.07(-1.10%)
Mar 23, 2015 6.086 6.208 6.086 6.200 6,134 +0.11(+1.75%)
Mar 20, 2015 6.113 6.116 6.071 6.094 27,231 +0.00(+0.00%)
Mar 19, 2015 6.124 6.124 6.094 6.094 11,252 -0.02(-0.25%)
Mar 18, 2015 6.094 6.162 6.086 6.109 4,753 +0.00(+0.00%)
Mar 17, 2015 6.056 6.116 6.048 6.109 14,717 +0.03(+0.50%)
Mar 16, 2015 6.066 6.086 6.048 6.078 12,429 +0.00(+0.00%)
Mar 13, 2015 6.132 6.139 6.048 6.078 14,587 -0.07(-1.11%)
Mar 12, 2015 6.200 6.200 6.147 6.147 6,030 -0.02(-0.37%)
Mar 11, 2015 6.223 6.238 6.170 6.170 4,412 +0.02(+0.37%)
Mar 10, 2015 6.139 6.207 6.071 6.147 21,310 -0.02(-0.25%)
Mar 09, 2015 6.147 6.230 6.079 6.162 11,003 +0.02(+0.37%)
Mar 06, 2015 6.101 6.147 6.033 6.139 21,330 +0.09(+1.50%)
Mar 05, 2015 6.116 6.116 6.048 6.048 21,756 -0.03(-0.50%)
Mar 04, 2015 6.063 6.147 6.033 6.079 15,609 +0.02(+0.38%)
Mar 03, 2015 5.859 6.056 5.859 6.056 13,208 +0.11(+1.78%)
Mar 02, 2015 5.935 6.026 5.919 5.950 47,624 -0.02(-0.38%)
Feb 27, 2015 5.980 6.026 5.938 5.972 20,121 +0.03(+0.51%)
Feb 26, 2015 5.922 5.980 5.912 5.942 10,279 -0.06(-1.01%)
Feb 25, 2015 5.988 6.026 5.988 6.003 8,235 -0.05(-0.88%)
Feb 24, 2015 6.018 6.056 5.950 6.056 6,831 +0.04(+0.63%)
Feb 23, 2015 5.972 6.026 5.935 6.018 27,585 -0.03(-0.50%)
Feb 20, 2015 5.950 6.048 5.866 6.048 31,396 -0.01(-0.13%)
Feb 19, 2015 6.026 6.056 5.950 6.056 10,584 +0.02(+0.38%)
Feb 18, 2015 6.018 6.048 5.935 6.033 19,276 -0.02(-0.38%)
Feb 17, 2015 5.942 6.056 5.904 6.056 57,742 +0.09(+1.52%)
Feb 13, 2015 5.897 5.965 5.965 5.965 34,831 +0.04(+0.64%)
Feb 12, 2015 5.912 5.927 5.874 5.927 76,488 +0.02(+0.39%)
Feb 11, 2015 5.760 5.904 5.760 5.904 30,314 +0.11(+1.83%)
Feb 10, 2015 5.768 5.798 5.760 5.798 22,560 +0.01(+0.13%)
Feb 09, 2015 5.760 5.791 5.760 5.791 1,687 -0.02(-0.39%)
Feb 06, 2015 5.669 5.813 5.669 5.813 4,536 +0.02(+0.39%)
Feb 05, 2015 5.639 5.791 5.639 5.791 8,131 +0.15(+2.69%)
Feb 04, 2015 5.631 5.647 5.556 5.639 8,225 -0.03(-0.53%)
Feb 03, 2015 5.624 5.783 5.594 5.669 9,664 +0.08(+1.49%)
Feb 02, 2015 5.647 5.707 5.374 5.586 21,338 -0.12(-2.12%)
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%)
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