Home > Quotes > FMNB > Historical Prices
FMNB

Farmers National Banc Corp. Historical Stock Prices

$6.33
*  
0.04
  negative  
0.63%
Get FMNB Alerts
*Delayed - data as of May 24, 2013 9:42 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FMNB Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
9:42  6.33  6.33  6.33  6.33 201
05/23/2013 6.17 6.38 6.17 6.37 8,987
05/22/2013 6.25 6.395 6.11 6.22 37,475
05/21/2013 6.15 6.28 6.15 6.26 30,650
05/20/2013 6.36 6.3999 6.19 6.35 34,366
05/17/2013 6.53 6.53 6.34 6.4 46,896
05/16/2013 6.43 6.51 6.43 6.51 13,986
05/15/2013 6.49 6.6 6.44 6.46 7,853
05/14/2013 6.43 6.58 6.4026 6.53 18,666
05/13/2013 6.46 6.49 6.39 6.46 12,195
05/10/2013 6.51 6.56 6.37 6.45 10,374
05/09/2013 6.6 6.6 6.48 6.49 3,897
05/08/2013 6.42 6.6 6.42 6.59 147,113
05/07/2013 6.62 6.62 6.52 6.55 12,248
05/06/2013 6.66 6.66 6.57 6.59 1,497
05/03/2013 6.69 6.7 6.62 6.64 31,216
05/02/2013 6.5 6.65 6.5 6.62 39,743
05/01/2013 6.59 6.6 6.43 6.44 59,118
04/30/2013 6.6 6.64 6.58 6.6 33,099
04/29/2013 6.55 6.6 6.5 6.57 5,525
04/26/2013 6.5 6.59 6.38 6.5 17,835
04/25/2013 6.51 6.54 6.38 6.51 10,251
04/24/2013 6.55 6.59 6.55 6.59 13,431
04/23/2013 6.5 6.58 6.27 6.58 14,541
04/22/2013 6.32 6.46 6.32 6.45 6,796
04/19/2013 6.19 6.55 6.19 6.52 17,581
04/18/2013 6.18 6.43 6.15 6.21 17,151
04/17/2013 6.17 6.23 6.13 6.16 67,720
04/16/2013 6.29 6.29 6.15 6.22 41,431
04/15/2013 6.5 6.58 6.19 6.2 43,613
04/12/2013 6.48 6.5 6.42 6.46 17,356
04/11/2013 6.42 6.5 6.2101 6.5 7,177
04/10/2013 6.12 6.45 6.11 6.45 25,265
04/09/2013 6.21 6.34 6.06 6.11 13,159
04/08/2013 6.3 6.3 6.2 6.26 6,708
04/05/2013 6.26 6.45 6.26 6.26 35,598
04/04/2013 6.27 6.4 6.27 6.4 7,631
04/03/2013 6.5 6.5 6.36 6.41 34,974
04/02/2013 6.41 6.4926 6.3 6.37 16,901
04/01/2013 6.31 6.46 6.3 6.34 17,437
03/28/2013 6.49 6.5015 6.29 6.31 24,173
03/27/2013 6.33 6.39 6.33 6.38 3,820
03/26/2013 6.5 6.52 6.35 6.4 10,159
03/25/2013 6.4 6.5 6.4 6.45 7,817
03/22/2013 6.44 6.44 6.29 6.39 13,055
03/21/2013 6.38 6.44 6.35 6.41 8,773
03/20/2013 6.5 6.5 6.4 6.45 9,901
03/19/2013 6.54 6.54 6.43 6.43 6,999
03/18/2013 6.47 6.64 6.36 6.5 4,473
03/15/2013 6.66 6.7 6.55 6.55 69,156
03/14/2013 6.69 6.69 6.51 6.65 30,369
03/13/2013 6.61 6.69 6.48 6.69 18,785
03/12/2013 6.65 6.69 6.6 6.65 16,925
03/11/2013 6.67 6.69 6.61 6.65 25,479
03/08/2013 6.66 6.69 6.615 6.67 19,624
03/07/2013 6.65 6.66 6.48 6.62 12,562
03/06/2013 6.39 6.63 6.39 6.63 1,824
03/05/2013 6.3 6.48 6.3 6.39 7,133
03/04/2013 6.32 6.37 6.31 6.37 6,273
03/01/2013 6.2 6.38 6.2 6.32 13,245
02/28/2013 6.28 6.31 6.2 6.25 12,733
02/27/2013 6.22 6.28 6.2 6.28 13,205
02/26/2013 6.25 6.3025 6.2141 6.27 5,223
02/25/2013 6.3 6.36 6.2 6.2 15,177
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.