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 (%)
Aug 31, 2016 7.653 7.762 7.591 7.739 169,948 +0.09(+1.12%)
Aug 30, 2016 7.490 7.680 7.490 7.653 68,923 +0.14(+1.86%)
Aug 29, 2016 7.381 7.521 7.281 7.513 519,352 +0.17(+2.33%)
Aug 26, 2016 7.273 7.475 7.273 7.343 32,598 +0.05(+0.64%)
Aug 25, 2016 7.335 7.459 7.288 7.296 56,342 -0.08(-1.05%)
Aug 24, 2016 7.374 7.397 7.312 7.374 109,663 +0.01(+0.11%)
Aug 23, 2016 7.374 7.444 7.343 7.366 33,718 -0.02(-0.32%)
Aug 22, 2016 7.304 7.475 7.304 7.389 38,882 -0.05(-0.73%)
Aug 19, 2016 7.389 7.451 7.288 7.444 83,328 +0.07(+0.95%)
Aug 18, 2016 7.327 7.397 7.288 7.374 26,071 +0.03(+0.42%)
Aug 17, 2016 7.389 7.451 7.281 7.343 23,552 -0.02(-0.21%)
Aug 16, 2016 7.296 7.397 7.234 7.358 37,377 +0.02(+0.32%)
Aug 15, 2016 7.335 7.436 7.273 7.335 75,746 -0.06(-0.84%)
Aug 12, 2016 7.521 7.521 7.358 7.397 42,571 -0.09(-1.14%)
Aug 11, 2016 7.381 7.661 7.296 7.482 78,279 +0.08(+1.05%)
Aug 10, 2016 7.560 7.560 7.327 7.405 35,174 -0.12(-1.65%)
Aug 09, 2016 7.405 7.568 7.337 7.529 56,551 +0.17(+2.32%)
Aug 08, 2016 6.908 7.517 6.908 7.358 71,860 +0.04(+0.53%)
Aug 05, 2016 7.366 7.482 7.211 7.319 61,601 -0.05(-0.74%)
Aug 04, 2016 7.312 7.381 7.075 7.374 28,753 +0.12(+1.60%)
Aug 03, 2016 7.249 7.413 7.067 7.257 50,703 -0.03(-0.43%)
Aug 02, 2016 7.552 7.583 7.281 7.288 43,764 -0.29(-3.79%)
Aug 01, 2016 7.428 7.614 7.420 7.576 89,310 +0.16(+2.20%)
Jul 29, 2016 7.296 7.467 7.094 7.413 370,521 +0.10(+1.38%)
Jul 28, 2016 7.405 7.405 7.296 7.312 55,961 -0.08(-1.05%)
Jul 27, 2016 7.397 7.475 7.141 7.389 68,690 -0.02(-0.31%)
Jul 26, 2016 7.335 7.451 7.304 7.413 71,833 -0.14(-1.85%)
Jul 25, 2016 7.281 7.599 7.009 7.552 82,408 +0.12(+1.57%)
Jul 22, 2016 7.094 7.436 7.017 7.436 67,070 +0.34(+4.81%)
Jul 21, 2016 6.939 7.102 6.931 7.094 133,169 +0.19(+2.81%)
Jul 20, 2016 6.854 6.986 6.854 6.900 52,740 +0.00(+0.00%)
Jul 19, 2016 6.931 6.947 6.861 6.900 36,238 -0.02(-0.22%)
Jul 18, 2016 6.838 6.955 6.838 6.916 41,130 +0.01(+0.11%)
Jul 15, 2016 6.955 6.955 6.869 6.908 67,765 -0.01(-0.11%)
Jul 14, 2016 6.908 6.947 6.861 6.916 84,735 +0.04(+0.56%)
Jul 13, 2016 6.916 7.009 6.838 6.877 65,556 -0.06(-0.89%)
Jul 12, 2016 6.885 7.085 6.877 6.939 104,722 +0.01(+0.11%)
Jul 11, 2016 6.838 6.986 6.729 6.931 76,157 +0.06(+0.90%)
Jul 08, 2016 6.823 6.885 6.799 6.869 94,391 +0.07(+1.03%)
Jul 07, 2016 6.892 6.900 6.745 6.799 55,854 -0.02(-0.23%)
Jul 05, 2016 6.830 6.962 6.768 6.815 97,607 -0.02(-0.23%)
Jul 01, 2016 6.799 6.830 6.830 6.830 139,400 +0.00(+0.00%)
Jun 30, 2016 6.900 7.296 6.815 6.830 177,173 +0.00(+0.00%)
Jun 29, 2016 6.900 7.032 6.698 6.830 164,902 -0.01(-0.11%)
Jun 28, 2016 6.978 7.110 6.815 6.838 123,369 -0.09(-1.34%)
Jun 27, 2016 6.885 7.048 6.714 6.931 160,869 +0.06(+0.90%)
Jun 24, 2016 7.118 7.510 6.830 6.869 3,646,068 -0.37(-5.14%)
Jun 23, 2016 7.017 7.257 6.970 7.242 182,225 +0.26(+3.78%)
Jun 22, 2016 7.063 7.149 6.931 6.978 86,465 +0.02(+0.22%)
Jun 21, 2016 7.087 7.087 6.916 6.962 85,226 +0.00(+0.00%)
Jun 20, 2016 7.009 7.087 6.838 6.962 220,469 +0.03(+0.45%)
Jun 17, 2016 6.885 6.970 6.714 6.931 155,251 +0.02(+0.22%)
Jun 16, 2016 6.846 7.032 6.799 6.916 33,716 +0.11(+1.60%)
Jun 15, 2016 6.807 6.978 6.722 6.807 79,447 -0.04(-0.57%)
Jun 14, 2016 6.842 7.040 6.629 6.846 106,688 +0.10(+1.50%)
Jun 13, 2016 7.102 7.253 6.644 6.745 201,434 -0.41(-5.75%)
Jun 10, 2016 7.063 7.187 7.063 7.156 42,017 +0.02(+0.33%)
Jun 09, 2016 7.063 7.226 7.009 7.133 36,175 -0.04(-0.54%)
Jun 08, 2016 7.102 7.250 7.063 7.172 46,472 +0.08(+1.09%)
Jun 07, 2016 7.141 7.280 7.087 7.094 47,286 -0.06(-0.86%)
Jun 06, 2016 7.110 7.226 7.056 7.156 79,693 +0.04(+0.54%)
Jun 03, 2016 7.164 7.287 7.117 7.117 53,280 -0.05(-0.75%)
Jun 02, 2016 7.202 7.268 7.118 7.172 31,494 -0.07(-0.96%)
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