FMNB

Historical Stock Prices

$7.7
*  
0.03
 negative 
0.39%
Get FMNB Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7.68 7.7 7.61 7.7 2,427
04/16/2014 7.531 7.67 7.46 7.67 6,854
04/15/2014 7.46 7.63 7.46 7.53 5,931
04/14/2014 7.47 7.69 7.45 7.64 7,046
04/11/2014 7.46 7.669 7.45 7.46 42,971
04/10/2014 7.52 7.7 7.5 7.55 6,331
04/09/2014 7.5 7.67 7.5 7.63 10,845
04/08/2014 7.58 7.69 7.58 7.61 10,077
04/07/2014 7.51 7.56 7.5 7.54 6,500
04/04/2014 7.48 7.64 7.47 7.56 16,017
04/03/2014 7.6 7.71 7.6 7.68 32,814
04/02/2014 7.7 7.71 7.6301 7.7 6,783
04/01/2014 7.58 7.7299 7.58 7.69 11,979
03/31/2014 7.75 7.75 7.667 7.68 24,087
03/28/2014 7.69 7.69 7.55 7.61 20,320
03/27/2014 7.661 7.661 7.49 7.59 2,610
03/26/2014 7.66 7.739 7.6001 7.69 6,670
03/25/2014 7.49 7.63 7.46 7.63 7,740
03/24/2014 7.45 7.4801 7.45 7.4801 3,470
03/21/2014 7.45 7.5 7.4401 7.5 8,966
03/20/2014 7.41 7.4399 7.4 7.4 4,962
03/19/2014 7.36 7.51 7.36 7.44 11,672
03/18/2014 7.38 7.4499 7.25 7.36 15,250
03/17/2014 7.4188 7.5 7.3 7.38 7,870
03/14/2014 7.489 7.489 7.4468 7.4468 2,903
03/13/2014 7.452 7.5 7.45 7.49 14,297
03/12/2014 7.47 7.47 7.44 7.47 935
03/11/2014 7.5 7.5 7.4517 7.4517 6,221
03/10/2014 7.5 7.5 7.42 7.45 7,472
03/07/2014 7.27 7.48 7.27 7.48 10,894
03/06/2014 7.29 7.349 7.085 7.32 38,545
03/05/2014 7.4008 7.4008 7.32 7.32 8,014
03/04/2014 7.5 7.5 7.42 7.472 34,057
03/03/2014 7.45 7.45 7.41 7.41 7,866
02/28/2014 7.49 7.49 7.4 7.4 9,004
02/27/2014 7.44 7.45 7.3991 7.42 4,505
02/26/2014 7.39 7.43 7.39 7.43 3,864
02/25/2014 7.42 7.43 7.31 7.39 4,042
02/24/2014 7.266 7.43 7.266 7.43 6,223
02/21/2014 7.44 7.454 7.365 7.365 8,756
02/20/2014 7.23 7.43 7.16 7.42 37,589
02/19/2014 7.15 7.24 7.15 7.23 17,876
02/18/2014 7.16 7.2 7.13 7.19 28,541
02/14/2014 7.13 7.15 7.12 7.13 5,368
02/13/2014 7.01 7.15 7.01 7.13 22,542
02/12/2014 7.05 7.05 7.01 7.02 490
02/11/2014 7 7.07 6.99 7.03 5,602
02/10/2014 6.95 7 6.95 6.96 21,204
02/07/2014 6.93 7.029 6.9 6.95 30,126
02/06/2014 6.96 7.049 6.9001 6.92 7,403
02/05/2014 6.89 6.9295 6.85 6.92 8,855
02/04/2014 7.15 7.19 6.74 7.03 29,815
02/03/2014 7.2 7.2 7 7.17 7,572
01/31/2014 7.2 7.2 7.03 7.17 22,685
01/30/2014 6.98 7.2 6.87 7.2 75,138
01/29/2014 6.84 6.95 6.83 6.95 13,693
01/28/2014 6.85 6.93 6.84 6.93 53,506
01/27/2014 6.82 6.93 6.785 6.88 38,377
01/24/2014 6.91 6.91 6.85 6.85 3,183
01/23/2014 6.9 6.92 6.8 6.92 14,735
01/22/2014 6.8104 6.94 6.8104 6.93 20,217
01/21/2014 6.76 6.87 6.75 6.86 85,651
01/17/2014 6.6718 6.79 6.6718 6.79 33,758
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 your brokers before you trade


Want to trade FX?