FMNB

Historical Stock Prices

$8.5
*  
0.40
4.94%
Get FMNB Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading FMNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 8.16 8.5 8.15 8.5 14,097
12/18/2014 8.35 8.35 8.05 8.1 11,582
12/17/2014 8.28 8.335 8.24 8.29 3,667
12/16/2014 8.34 8.34 8.2 8.28 2,058
12/15/2014 8.16 8.35 8.1 8.2 19,953
12/12/2014 8.26 8.26 8.02 8.19 7,604
12/11/2014 8.1 8.34 8.04 8.2862 4,534
12/10/2014 8.21 8.35 8.04 8.04 2,556
12/09/2014 8.25 8.43 8.25 8.25 11,465
12/08/2014 8.25 8.31 8.25 8.3 9,679
12/05/2014 8.45 8.45 8.35 8.35 2,748
12/04/2014 8.3724 8.4499 8.35 8.36 14,165
12/03/2014 8.5 8.5 8.38 8.41 19,319
12/02/2014 8.5 8.5 8.5 8.5 00
12/01/2014 8.41 8.5 8.3 8.5 6,383
11/28/2014 8.27 8.44 8.25 8.44 2,694
11/26/2014 8.2601 8.38 8.2601 8.32 4,004
11/25/2014 8.311 8.45 8.26 8.26 3,738
11/24/2014 8.47 8.47 8.28 8.28 761
11/21/2014 8.49 8.5 8.43 8.47 8,483
11/20/2014 8.45 8.48 8.32 8.32 3,499
11/19/2014 8.2 8.39 8.2 8.39 39,741
11/18/2014 8.4 8.4 8.2112 8.2501 3,747
11/17/2014 8.41 8.47 8.32 8.36 3,380
11/14/2014 8.45 8.48 8.32 8.478 8,156
11/13/2014 8.6 8.6 8.31 8.37 11,662
11/12/2014 8.49 8.49 8.45 8.48 13,525
11/11/2014 8.36 8.43 8.36 8.43 14,601
11/10/2014 8.27 8.68 8.26 8.36 10,853
11/07/2014 8.22 8.26 8.22 8.26 4,986
11/06/2014 8.23 8.25 8.2 8.25 7,193
11/05/2014 7.5 8.18 7.5 8.18 5,537
11/04/2014 8.1099 8.18 8.1099 8.16 10,224
11/03/2014 8.06 8.11 7.968 8.11 10,047
10/31/2014 8.1 8.1 8.07 8.1 3,320
10/30/2014 8 8.08 7.68 8.065 9,425
10/29/2014 8.1 8.1 7.93 7.93 5,491
10/28/2014 7.68 8.05 7.68 8.04 5,205
10/27/2014 7.55 7.75 7.5 7.6 69,056
10/24/2014 7.55 7.55 7.51 7.52 23,984
10/23/2014 7.5 7.6 7.5 7.5 10,727
10/22/2014 7.6 7.61 7.5 7.5 33,221
10/21/2014 7.58 7.6 7.55 7.58 7,946
10/20/2014 7.51 7.64 7.51 7.58 12,431
10/17/2014 7.45 7.53 7.45 7.52 28,446
10/16/2014 7.4 7.5 7.4 7.49 25,118
10/15/2014 7.54 7.54 7.45 7.48 17,390
10/14/2014 7.75 7.75 7.684 7.747 17,126
10/13/2014 7.99 7.99 7.71 7.71 19,105
10/10/2014 7.89 7.93 7.87 7.87 12,093
10/09/2014 7.94 7.99 7.8601 7.99 36,321
10/08/2014 8.01 8.01 7.964 8 5,299
10/07/2014 7.9 8.01 7.9 8.01 548
10/06/2014 8.01 8.01 7.9001 7.95 8,272
10/03/2014 7.99 8.01 7.9301 8 12,293
10/02/2014 7.96 8.05 7.9 8 15,461
10/01/2014 8.04 8.05 7.95 7.99 39,677
09/30/2014 7.95 8.05 7.89 7.99 14,109
09/29/2014 7.8664 7.98 7.8201 7.85 7,227
09/26/2014 7.78 8.05 7.64 7.82 7,744
09/25/2014 8.03 8.05 7.71 7.94 19,148
09/24/2014 8.08 8.0905 8.01 8.05 2,215
09/23/2014 8.06 8.06 8.06 8.06 404
09/22/2014 8.19 8.3 7.88 7.88 15,401
09/19/2014 8.1 8.24 8 8.24 16,978
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?