FMNB

Farmers National Banc Corp. Historical Stock Prices

$7.71
*  
0.04
0.52%
Get FMNB Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading FMNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FMNB After Hours
 
 
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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.64  7.75  7.64  7.71 10,917
08/29/2014 7.66 7.7 7.65 7.67 6,129
08/28/2014 7.5504 7.6554 7.5504 7.65 6,067
08/27/2014 7.69 7.69 7.63 7.67 4,030
08/26/2014 7.6 7.63 7.51 7.63 5,745
08/25/2014 7.52 7.6 7.52 7.6 40,309
08/22/2014 7.5301 7.5401 7.5301 7.54 10,876
08/21/2014 7.63 7.66 7.53 7.54 12,325
08/20/2014 7.62 7.63 7.595 7.62 6,189
08/19/2014 7.65 7.65 7.62 7.62 32,489
08/18/2014 7.64 7.666 7.54 7.61 9,225
08/15/2014 7.66 7.735 7.63 7.64 14,117
08/14/2014 7.53 7.7 7.53 7.7 56,036
08/13/2014 7.69 7.69 7.69 7.69 4,900
08/12/2014 7.7 7.7 7.66 7.69 7,182
08/11/2014 7.64 7.69 7.55 7.64 5,117
08/08/2014 7.49 7.6301 7.49 7.6 34,829
08/07/2014 7.51 7.7381 7.43 7.46 15,688
08/06/2014 7.729 7.7299 7.57 7.7 12,916
08/05/2014 7.68 7.7999 7.4501 7.61 5,402
08/04/2014 7.45 7.481 7.45 7.47 11,982
08/01/2014 7.37 7.4882 7.34 7.38 15,072
07/31/2014 7.41 7.41 7.36 7.36 7,276
07/30/2014 7.49 7.5699 7.4 7.44 11,860
07/29/2014 7.46 7.555 7.46 7.48 5,612
07/28/2014 7.47 7.5 7.45 7.45 27,990
07/25/2014 7.15 7.6 7.15 7.6 11,029
07/24/2014 7.73 7.77 7.5191 7.76 14,495
07/23/2014 7.6499 7.7231 7.63 7.65 18,760
07/22/2014 7.84 7.84 7.63 7.65 4,799
07/21/2014 7.73 7.74 7.6 7.68 6,336
07/18/2014 7.6 7.6322 7.56 7.6322 1,806
07/17/2014 7.74 7.74 7.7 7.74 2,473
07/16/2014 7.68 7.75 7.62 7.7 18,783
07/15/2014 7.7 7.7 7.51 7.625 9,320
07/14/2014 7.53 7.788 7.5 7.7 19,378
07/11/2014 7.556 7.676 7.55 7.55 3,634
07/10/2014 7.54 7.83 7.52 7.59 10,885
07/09/2014 7.32 7.57 7.32 7.45 25,412
07/08/2014 7.7 7.7 7.1 7.32 40,401
07/07/2014 7.84 7.84 7.69 7.69 23,773
07/03/2014 7.7769 7.8 7.7769 7.8 7,602
07/02/2014 7.792 7.7999 7.761 7.78 1,193
07/01/2014 7.85 7.85 7.8 7.8 4,424
06/30/2014 7.84 7.84 7.75 7.79 9,702
06/27/2014 7.68 7.79 7.68 7.79 11,970
06/26/2014 7.6801 7.8285 7.6801 7.74 2,388
06/25/2014 7.68 7.8 7.68 7.77 4,790
06/24/2014 7.701 7.7899 7.701 7.7899 1,909
06/23/2014 7.79 7.815 7.67 7.722 4,544
06/20/2014 7.56 7.79 7.543 7.79 59,520
06/19/2014 7.69 7.72 7.61 7.65 2,742
06/18/2014 7.75 7.79 7.52 7.63 31,238
06/17/2014 7.72 7.7978 7.61 7.71 5,544
06/16/2014 7.66 7.83 7.6201 7.77 4,306
06/13/2014 7.59 7.7 7.59 7.7 6,694
06/12/2014 7.81 7.89 7.45 7.55 55,110
06/11/2014 7.72 7.82 7.7 7.81 96,166
06/10/2014 7.83 7.83 7.7001 7.75 8,415
06/09/2014 7.73 7.77 7.72 7.76 17,808
06/06/2014 7.74 7.75 7.55 7.71 96,258
06/05/2014 7.7 7.74 7.5 7.69 6,401
06/04/2014 7.48 7.74 7.48 7.71 63,807
06/03/2014 7.6013 7.7297 7.51 7.53 8,450
06/02/2014 7.58 7.72 7.529 7.7 30,173
05/30/2014 7.52 7.7 7.5099 7.665 98,312
05/29/2014 7.49 7.55 7.49 7.5 5,493
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?