FMNB

Farmers National Banc Corp. Historical Stock Prices

$8.14
*  
0.12
1.5%
Get FMNB Alerts
*Delayed - data as of May 28, 2015 14:58 ET  -  Find a broker to begin trading FMNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FMNB Real Time
 
 
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 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:58  8.10  8.14  8.06  8.14 18,343
05/27/2015 8.15 8.17 8.02 8.02 37,525
05/26/2015 8.12 8.15 8.11 8.11 7,357
05/22/2015 8.12 8.15 8.1 8.14 4,741
05/21/2015 8.15 8.15 8.1 8.12 5,470
05/20/2015 8.1 8.14 8.1 8.1 4,358
05/19/2015 8.134 8.14 8.061 8.1 7,885
05/18/2015 8.126 8.15 8.1152 8.15 3,489
05/15/2015 8.13 8.16 8.1 8.16 675
05/14/2015 8.05 8.2 8.05 8.1 6,615
05/13/2015 8.07 8.1448 8.05 8.1 21,406
05/12/2015 8.15 8.15 8.12 8.12 1,276
05/11/2015 8.1828 8.2001 8.08 8.08 7,221
05/08/2015 8.07 8.2 8.07 8.14 49,590
05/07/2015 8.0701 8.18 8.0701 8.15 4,489
05/06/2015 8.12 8.26 8.111 8.22 8,234
05/05/2015 8.25 8.25 8.2 8.2 5,041
05/04/2015 8.28 8.29 8.2 8.2 10,985
05/01/2015 8.27 8.34 8.26 8.26 5,023
04/30/2015 8.35 8.35 8.26 8.27 2,639
04/29/2015 8.26 8.37 8.25 8.31 6,631
04/28/2015 8.26 8.37 8.26 8.26 21,922
04/27/2015 8.33 8.33 8.165 8.165 4,951
04/24/2015 8.172 8.42 8.172 8.42 7,648
04/23/2015 8.15 8.36 8.1 8.1 9,113
04/22/2015 8.42 8.42 8.15 8.22 36,482
04/21/2015 8.42 8.44 8.172 8.26 4,503
04/20/2015 8.11 8.43 8.11 8.24 28,042
04/17/2015 8.1 8.13 8.1 8.1 3,440
04/16/2015 8.173 8.24 8.02 8.06 75,307
04/15/2015 8.15 8.2621 8.15 8.19 12,395
04/14/2015 8.1683 8.2 8.15 8.1601 4,268
04/13/2015 8.18 8.22 8.173 8.19 4,863
04/10/2015 8.19 8.206 8.16 8.19 799
04/09/2015 8.04 8.21 7.95 8.21 20,289
04/08/2015 8.06 8.31 8.0501 8.15 15,902
04/07/2015 8.391 8.438 8.38 8.438 13,560
04/06/2015 8.4 8.44 8.36 8.36 18,404
04/02/2015 8.27 8.44 8.27 8.43 24,754
04/01/2015 8.23 8.24 8.14 8.24 17,775
03/31/2015 8.22 8.25 8 8.19 51,057
03/30/2015 8.109 8.19 8.1 8.19 4,600
03/27/2015 8.1 8.11 8.1 8.1 5,892
03/26/2015 8.074 8.17 8.074 8.1184 5,364
03/25/2015 8 8.11 8 8.06 66,488
03/24/2015 8.03 8.17 8.03 8.06 15,624
03/23/2015 8 8.16 8 8.15 4,667
03/20/2015 8.035 8.04 7.981 8.01 20,716
03/19/2015 8.0499 8.0499 8.01 8.01 8,560
03/18/2015 8.011 8.1 8 8.03 3,616
03/17/2015 7.96 8.04 7.95 8.03 11,196
03/16/2015 7.974 8 7.95 7.99 9,456
03/13/2015 8.06 8.07 7.95 7.99 11,097
03/12/2015 8.15 8.15 8.08 8.08 4,588
03/11/2015 8.18 8.2 8.11 8.11 3,357
03/10/2015 8.1 8.19 8.01 8.11 16,152
03/09/2015 8.11 8.2199 8.02 8.13 8,340
03/06/2015 8.05 8.11 7.96 8.1 16,167
03/05/2015 8.07 8.07 7.98 7.98 16,490
03/04/2015 8 8.11 7.96 8.02 11,831
03/03/2015 7.7337 7.99 7.7337 7.99 10,011
03/02/2015 7.83 7.95 7.81 7.85 36,096
02/27/2015 7.89 7.95 7.835 7.88 15,251
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?