FMNB

Farmers National Banc Corp. Historical Stock Prices

$7.65
*  
0.03
0.39%
Get FMNB Alerts
*Delayed - data as of Jul. 22, 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-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
05/28/2014 7.5 7.55 7.49 7.5499 3,912
05/27/2014 7.5 7.5 7.4703 7.49 19,741
05/23/2014 7.48 7.54 7.48 7.54 4,406
05/22/2014 7.45 7.63 7.36 7.47 9,544
05/21/2014 7.5899 7.5999 7.54 7.55 32,018
05/20/2014 7.41 7.5899 7.36 7.53 26,600
05/19/2014 7.3994 7.6377 7.3994 7.48 3,166
05/16/2014 7.5368 7.5699 7.35 7.54 17,655
05/15/2014 7.54 7.54 7.35 7.48 14,760
05/14/2014 7.48 7.68 7.48 7.56 13,176
05/13/2014 7.54 7.75 7.5 7.66 12,912
05/12/2014 7.4915 7.64 7.4915 7.576 21,596
05/09/2014 7.68 7.68 7.57 7.6 4,222
05/08/2014 7.649 7.65 7.58 7.64 2,911
05/07/2014 7.48 7.6 7.48 7.59 22,955
05/06/2014 7.61 7.61 7.51 7.51 6,697
05/05/2014 7.52 7.6899 7.52 7.66 5,789
05/02/2014 7.6 7.66 7.6 7.64 13,384
05/01/2014 7.6 7.6301 7.5999 7.63 8,589
04/30/2014 7.55 7.6846 7.55 7.65 23,488
04/29/2014 7.548 7.58 7.49 7.57 11,197
04/28/2014 7.66 7.68 7.48 7.54 11,640
04/25/2014 7.54 7.55 7.46 7.5429 39,166
04/24/2014 7.45 7.5899 7.45 7.55 5,519
04/23/2014 7.65 7.65 7.51 7.59 21,367
04/22/2014 7.719 7.719 7.5352 7.6799 2,548
04/21/2014 7.74 7.74 7.58 7.72 26,015
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?