FMNB

Farmers National Banc Corp. Historical Stock Prices

$7.58
*  
unch
unch
Get FMNB Alerts
*Delayed - data as of Oct. 21, 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 for next time

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

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  7.55  7.60  7.55  7.58 7,946
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
09/18/2014 7.77 8.71 7.7687 8.1 99,706
09/17/2014 7.8 7.9 7.8 7.83 52,252
09/16/2014 7.75 7.85 7.75 7.85 4,888
09/15/2014 7.68 7.85 7.6605 7.76 12,998
09/12/2014 7.85 7.86 7.68 7.75 60,542
09/11/2014 7.59 7.8 7.58 7.76 11,615
09/10/2014 7.6 7.75 7.6 7.63 16,515
09/09/2014 7.7 7.7001 7.66 7.66 8,485
09/08/2014 7.691 7.739 7.57 7.73 25,190
09/05/2014 7.7 7.71 7.69 7.705 8,049
09/04/2014 7.68 7.7091 7.6131 7.686 15,674
09/03/2014 7.7499 7.7499 7.68 7.6877 7,358
09/02/2014 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
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?