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 31, 2017 9.494 9.924 9.475 9.846 83,075 +0.23(+2.44%)
Jan 30, 2017 10.08 10.08 9.572 9.611 124,417 -0.55(-5.38%)
Jan 27, 2017 10.51 10.67 10.12 10.16 79,445 -0.51(-4.76%)
Jan 26, 2017 10.74 10.82 10.31 10.67 109,759 -0.12(-1.09%)
Jan 25, 2017 10.43 10.86 10.43 10.78 88,099 +0.27(+2.60%)
Jan 24, 2017 10.39 10.59 10.20 10.51 103,827 +0.20(+1.89%)
Jan 23, 2017 10.35 10.45 10.24 10.31 47,416 -0.04(-0.38%)
Jan 20, 2017 10.39 10.55 10.24 10.35 88,698 -0.08(-0.75%)
Jan 19, 2017 10.74 10.74 10.43 10.43 68,399 -0.27(-2.55%)
Jan 18, 2017 10.71 10.74 10.59 10.71 73,296 +0.08(+0.73%)
Jan 17, 2017 10.94 10.94 10.63 10.63 67,872 -0.39(-3.55%)
Jan 13, 2017 11.02 11.02 11.02 0 +0.04(+0.36%)
Jan 12, 2017 11.29 11.29 10.78 10.98 76,619 -0.31(-2.77%)
Jan 11, 2017 11.17 11.31 10.98 11.29 99,027 +0.16(+1.40%)
Jan 10, 2017 10.98 11.25 10.94 11.14 103,953 +0.20(+1.79%)
Jan 09, 2017 10.82 11.04 10.78 10.94 145,733 +0.00(+0.00%)
Jan 06, 2017 11.21 11.21 10.78 10.94 85,330 -0.12(-1.06%)
Jan 05, 2017 11.49 11.64 11.02 11.06 95,155 -0.51(-4.39%)
Jan 04, 2017 11.64 11.64 11.33 11.56 86,630 +0.00(+0.00%)
Jan 03, 2017 11.14 11.64 11.02 11.56 220,754 +0.47(+4.23%)
Dec 30, 2016 11.10 11.10 11.10 0 -0.12(-1.05%)
Dec 29, 2016 11.14 11.25 10.96 11.21 63,899 +0.12(+1.06%)
Dec 28, 2016 11.21 11.25 10.98 11.10 121,940 -0.12(-1.05%)
Dec 27, 2016 11.53 11.53 11.17 11.21 150,318 -0.27(-2.38%)
Dec 23, 2016 11.49 11.49 11.49 0 +0.00(+0.00%)
Dec 22, 2016 11.49 11.64 11.33 11.49 108,910 -0.08(-0.68%)
Dec 21, 2016 11.68 11.72 11.41 11.56 97,847 -0.12(-1.00%)
Dec 20, 2016 11.64 11.88 11.33 11.68 125,954 +0.12(+1.01%)
Dec 19, 2016 11.41 11.72 11.33 11.56 97,457 +0.12(+1.02%)
Dec 16, 2016 11.80 12.07 11.41 11.45 908,995 -0.31(-2.66%)
Dec 15, 2016 10.82 12.11 10.35 11.76 539,732 +0.78(+7.12%)
Dec 14, 2016 10.98 11.29 10.78 10.98 93,505 -0.12(-1.06%)
Dec 13, 2016 10.94 11.14 10.86 11.10 108,100 +0.16(+1.43%)
Dec 12, 2016 11.25 11.29 10.00 10.94 139,739 -0.27(-2.44%)
Dec 09, 2016 10.86 11.29 10.81 11.21 117,326 +0.35(+3.24%)
Dec 08, 2016 11.06 11.33 10.55 10.86 190,380 -0.31(-2.80%)
Dec 07, 2016 11.21 11.29 10.82 11.17 105,534 +0.07(+0.63%)
Dec 06, 2016 10.32 11.22 9.726 11.10 156,416 +0.74(+7.14%)
Dec 05, 2016 9.390 10.48 9.390 10.36 205,384 +1.05(+11.30%)
Dec 02, 2016 9.273 9.370 9.195 9.312 69,225 +0.00(+0.00%)
Dec 01, 2016 9.312 9.507 9.195 9.312 90,111 +0.08(+0.84%)
Nov 30, 2016 9.390 9.468 9.234 9.234 75,838 -0.12(-1.25%)
Nov 29, 2016 9.390 9.429 9.312 9.351 64,446 +0.04(+0.42%)
Nov 28, 2016 9.429 9.429 9.273 9.312 45,801 -0.08(-0.83%)
Nov 25, 2016 9.351 9.429 9.351 9.390 28,331 +0.00(+0.00%)
Nov 23, 2016 9.390 9.390 9.390 0 +0.00(+0.00%)
Nov 22, 2016 9.234 9.429 9.234 9.390 78,186 +0.12(+1.26%)
Nov 21, 2016 9.390 9.507 9.195 9.273 45,799 -0.12(-1.24%)
Nov 18, 2016 9.351 9.507 9.195 9.390 84,491 +0.08(+0.84%)
Nov 17, 2016 9.390 9.468 9.156 9.312 49,413 -0.04(-0.42%)
Nov 16, 2016 9.390 9.390 9.039 9.351 79,413 -0.04(-0.41%)
Nov 15, 2016 9.468 9.584 9.234 9.390 56,468 -0.19(-2.03%)
Nov 14, 2016 9.468 9.779 9.230 9.584 253,687 +0.12(+1.23%)
Nov 11, 2016 8.688 10.13 8.649 9.468 280,292 +0.86(+9.95%)
Nov 10, 2016 8.182 8.688 8.143 8.610 293,486 +0.51(+6.25%)
Nov 09, 2016 8.104 8.221 8.084 8.104 223,510 +0.00(+0.00%)
Nov 08, 2016 7.987 8.143 7.948 8.104 80,309 +0.12(+1.46%)
Nov 07, 2016 8.065 8.065 7.870 7.987 167,543 -0.04(-0.49%)
Nov 04, 2016 8.221 8.256 7.987 8.026 71,259 -0.16(-1.90%)
Nov 03, 2016 7.870 8.260 7.792 8.182 31,567 +0.35(+4.48%)
Nov 02, 2016 8.065 8.104 7.773 7.831 68,095 -0.23(-2.90%)
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