Quantcast
FMNB

Historical Stock Prices

$14.55
*  
0.10
0.68%
Get FMNB Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 14.45 14.9 14.45 14.55 42,813
02/15/2018 14.5 14.9 14.3 14.65 47,022
02/14/2018 14.05 14.5 14.05 14.35 30,112
02/13/2018 13.85 14.3 13.85 14.15 31,812
02/12/2018 14.05 14.45 13.75 14.05 45,641
02/09/2018 13.1 14.6 13.1 14 53,955
02/08/2018 13.75 13.8 12.8 12.8 243,852
02/07/2018 13.9 14.05 13.75 13.8 40,489
02/06/2018 13.65 14.3 13.65 14 132,366
02/05/2018 14.7 15 13.9 13.95 48,178
02/02/2018 14.95 15.15 14.75 14.85 56,362
02/01/2018 14.6 15.2 14.6 14.95 34,508
01/31/2018 15.3 15.3 14.5 14.6 47,230
01/30/2018 15.3 15.6 15.25 15.3 16,086
01/29/2018 15.3 15.5 15.3 15.4 19,859
01/26/2018 15.4 15.45 15.25 15.35 17,288
01/25/2018 15.45 15.45 15.1 15.3 18,897
01/24/2018 15.25 15.45 15.25 15.35 26,817
01/23/2018 15.3 15.4592 15.25 15.3 14,294
01/22/2018 15.5 15.65 15.3 15.4 14,120
01/19/2018 15.1 15.5 15.1 15.5 28,679
01/18/2018 15.7 15.7 15.2 15.2 19,707
01/17/2018 15.45 15.75 15.3 15.75 15,263
01/16/2018 15.85 15.9 15.3 15.35 44,423
01/12/2018 15.8 15.8 15.6 15.8 31,313
01/11/2018 15.3 15.825 15.25 15.8 34,146
01/10/2018 15 15.35 15 15.3 18,241
01/09/2018 15.05 15.35 15.05 15.05 26,356
01/08/2018 15 15.2 14.85 15.05 20,904
01/05/2018 15.05 15.25 14.8 15.1 22,785
01/04/2018 14.7 15.1 14.7 14.95 29,526
01/03/2018 14.6 14.9 14.4 14.55 44,376
01/02/2018 14.9 15.2 14.55 14.65 48,275
12/29/2017 14.85 15.3 14.4 14.75 42,902
12/28/2017 14.85 15.15 14.8 14.8 10,868
12/27/2017 14.5 15.075 14.5 14.75 21,781
12/26/2017 14.85 15.15 14.55 14.55 29,791
12/22/2017 15.15 15.2 14.9 14.95 20,624
12/21/2017 14.85 15.25 14.85 15.1 23,107
12/20/2017 15 15.05 14.9 14.95 15,953
12/19/2017 15.25 15.25 14.9 15.05 25,644
12/18/2017 15.2 15.5 15 15.25 40,802
12/15/2017 14.65 15.25 14.65 15.05 156,769
12/14/2017 15.05 15.2 14.5 14.65 36,855
12/13/2017 14.85 15.4 14.85 15 48,311
12/12/2017 14.75 15.1 14.75 14.85 34,257
12/11/2017 14.75 14.9 14.55 14.75 39,029
12/08/2017 15 15 14.5 14.75 26,724
12/07/2017 14.8 15.25 14.8 14.9 27,237
12/06/2017 15.05 15.25 14.9 14.9 31,735
12/05/2017 15.05 15.25 14.85 15 48,309
12/04/2017 15 15.2 14.9 15.1 41,748
12/01/2017 15.15 15.15 14.5 14.95 26,200
11/30/2017 15.6 15.85 15.15 15.15 45,056
11/29/2017 14.85 15.65 14.85 15.55 46,087
11/28/2017 14.3 15.05 14.3 14.8 47,688
11/27/2017 14.1 14.425 14.1 14.3 18,419
11/24/2017 14.4 14.45 14.05 14.1 10,239
11/22/2017 14.5 14.625 14.3 14.3 21,001
11/21/2017 14.2 14.6 13.8 14.45 34,187
11/20/2017 14.15 14.2 14 14.1 22,760
11/17/2017 14 14.15 13.95 14.05 20,356
11/16/2017 13.95 14.2 13.95 14.1 25,017
*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?

Smart Portfolio