Quantcast
FMNB

Historical Stock Prices

$14.95
*  
0.15
1.01%
Get FMNB Alerts
*Delayed - data as of Apr. 20, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/20/2018 14.7 15 14.7 14.95 30,329
04/19/2018 14 14.85 14 14.8 12,748
04/18/2018 14.5 14.65 14.25 14.5 23,462
04/17/2018 14.3 14.55 14.238 14.45 25,076
04/16/2018 14.1 14.5 14.1 14.25 24,306
04/13/2018 14.45 14.45 13.95 14.1 27,857
04/12/2018 14.3 14.45 14.2 14.25 15,286
04/11/2018 14.2 14.45 14.15 14.25 17,593
04/10/2018 14.05 14.45 13.975 14.25 32,527
04/09/2018 14.05 14.35 13.85 13.95 18,430
04/06/2018 14.25 14.4 13.8 13.95 30,973
04/05/2018 14.35 14.5 14.25 14.35 31,604
04/04/2018 13.8 14.35 13.8 14.2 30,862
04/03/2018 13.702 14.05 13.702 14 26,216
04/02/2018 13.9 14.05 13.555 13.75 41,383
03/29/2018 14.25 14.25 13.75 13.85 61,874
03/28/2018 14 14.2 13.95 14.15 16,959
03/27/2018 14.3 14.35 13.8 13.9 51,433
03/26/2018 13.6 14.1 13.6 14.05 20,514
03/23/2018 14 14 13.35 13.35 34,430
03/22/2018 14.1 14.4 13.85 13.85 34,349
03/21/2018 14.2 14.5 14.2 14.25 15,653
03/20/2018 14.5 14.5 14.15 14.2 19,988
03/19/2018 14.325 14.65 14.3 14.3 33,450
03/16/2018 14.2 14.6 14.2 14.4 81,570
03/15/2018 14.45 14.45 14.15 14.25 22,849
03/14/2018 14.6 14.6 14.05 14.35 23,414
03/13/2018 14.6635 14.6635 14.4 14.5 27,851
03/12/2018 14.35 14.75 14.2 14.55 22,256
03/09/2018 14.25 14.6 13.85 14.6 24,463
03/08/2018 14.5 14.5 14.05 14.05 13,762
03/07/2018 14.15 14.6 13.95 14.45 30,221
03/06/2018 14.25 14.35 13.95 14.3 23,507
03/05/2018 13.888 14.4 13.85 14.25 23,417
03/02/2018 13.85 14.2 13.75 14.05 19,600
03/01/2018 13.5 14.1 13.2 14.05 74,062
02/28/2018 14.05 14.55 13.4 13.5 59,438
02/27/2018 14.3 14.55 14.1 14.2 29,199
02/26/2018 14 14.3 14 14.25 30,241
02/23/2018 14.3 14.35 14.07 14.15 48,572
02/22/2018 14.6 14.6 14.1 14.15 22,761
02/21/2018 14.5 14.89 14.4 14.6 20,694
02/20/2018 14.4 14.7 14.25 14.4 40,029
02/16/2018 14.45 14.9 14.45 14.55 42,813
02/15/2018 14.5 14.9 14.3 14.65 47,022
02/14/2018 14.05 14.5 14.05 14.35 30,112
02/13/2018 13.85 14.3 13.85 14.15 31,812
02/12/2018 14.05 14.45 13.75 14.05 45,641
02/09/2018 13.1 14.6 13.1 14 53,955
02/08/2018 13.75 13.8 12.8 12.8 243,852
02/07/2018 13.9 14.05 13.75 13.8 40,489
02/06/2018 13.65 14.3 13.65 14 132,366
02/05/2018 14.7 15 13.9 13.95 48,178
02/02/2018 14.95 15.15 14.75 14.85 56,362
02/01/2018 14.6 15.2 14.6 14.95 34,508
01/31/2018 15.3 15.3 14.5 14.6 47,230
01/30/2018 15.3 15.6 15.25 15.3 16,086
01/29/2018 15.3 15.5 15.3 15.4 19,859
01/26/2018 15.4 15.45 15.25 15.35 17,288
01/25/2018 15.45 15.45 15.1 15.3 18,897
01/24/2018 15.25 15.45 15.25 15.35 26,817
01/23/2018 15.3 15.4592 15.25 15.3 14,294
01/22/2018 15.5 15.65 15.3 15.4 14,120
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio