Quantcast
FMNB

Farmers National Banc Corp. Common Stock Historical Stock Prices

$16.15
*  
0.15
0.94%
Get FMNB Alerts
*Delayed - data as of Aug. 14, 2018 11:12 ET  -  Find a broker to begin trading FMNB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FMNB Real Time
 
 
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 13-MAY-2018 TO 13-AUG-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.
11:12 15.95 16.15 15.95 16.15 3,342
08/13/2018 15.95 16.15 15.95 16 21,585
08/10/2018 16.1 16.1 16 16.05 14,785
08/09/2018 16.1 16.1 15.95 16.1 15,821
08/08/2018 16.03 16.15 15.9 16.05 15,259
08/07/2018 16 16.15 16 16.1 9,031
08/06/2018 15.95 16.05 15.95 16.05 15,550
08/03/2018 16.05 16.2 15.85 15.95 29,276
08/02/2018 15.95 16.05 15.55 16.05 23,178
08/01/2018 15.975 16.05 15.9 16 23,987
07/31/2018 15.6 16.05 15.46 15.975 45,528
07/30/2018 15.9 16.075 15.75 15.85 25,330
07/27/2018 16.5 16.5 15.775 15.85 41,278
07/26/2018 16.4 16.6 16.25 16.55 18,931
07/25/2018 16 16.3 15.95 16.25 25,487
07/24/2018 16.65 16.7 16.25 16.25 21,124
07/23/2018 16.7 16.85 16.6 16.65 19,460
07/20/2018 16.25 16.9 16.12 16.75 31,572
07/19/2018 16.3 16.35 16.05 16.3 22,175
07/18/2018 16.15 16.375 16.1 16.25 17,523
07/17/2018 16.15 16.425 16.1 16.1 20,056
07/16/2018 16.35 16.5 16.05 16.2 16,301
07/13/2018 16.3 16.5 16.3 16.3 11,568
07/12/2018 16.5 16.5 16.225 16.4 16,043
07/11/2018 16.45 16.7 16.45 16.5 24,986
07/10/2018 16.7 16.8 16.5 16.5 26,282
07/09/2018 16.6 16.85 16.6 16.7 18,567
07/06/2018 16.5 16.55 16.45 16.55 26,646
07/05/2018 16.55 16.55 16.3 16.45 21,034
07/03/2018 16.6 16.6 16.35 16.5 17,283
07/02/2018 15.95 16.55 15.95 16.5 47,300
06/29/2018 16.15 16.15 15.95 15.95 41,585
06/28/2018 15.85 16.15 15.8 16 16,713
06/27/2018 16.2 16.2 15.9 15.9 29,937
06/26/2018 16 16.3 16 16.1 24,973
06/25/2018 16.1 16.15 15.9 16.05 33,716
06/22/2018 16.2 16.3 16 16.2 122,542
06/21/2018 16.6 16.75 16.05 16.2 40,555
06/20/2018 16.4 16.65 16.4 16.6 31,277
06/19/2018 16.2 16.5 15.955 16.3 31,437
06/18/2018 16.1 16.3 15.95 16.25 17,036
06/15/2018 15.75 16.2 15.75 16.1 95,965
06/14/2018 15.95 15.95 15.6378 15.85 53,925
06/13/2018 15.95 16.1 15.9 15.9 26,788
06/12/2018 16 16.04 15.95 16 28,356
06/11/2018 16 16.05 15.9 16.025 36,971
06/08/2018 16.3 16.35 15.9 16.05 24,802
06/07/2018 16.3 16.5 16.2 16.3 19,581
06/06/2018 15.85 16.5 15.8 16.35 64,058
06/05/2018 15.9 16.2 15.85 15.9 70,648
06/04/2018 15.85 15.9 15.7 15.85 64,942
06/01/2018 15.9 15.9 15.7 15.75 89,973
05/31/2018 15.75 15.9025 15.65 15.8 30,307
05/30/2018 15.9 15.95 15.8 15.8 33,110
05/29/2018 15.8 15.925 15.6 15.8 25,160
05/25/2018 15.95 15.95 15.8 15.9 17,704
05/24/2018 15.8 15.95 15.75 15.9 28,418
05/23/2018 15.75 15.85 15.65 15.8 27,974
05/22/2018 15.75 15.9 15.7 15.75 18,888
05/21/2018 15.85 15.9 15.45 15.875 32,544
05/18/2018 15.9 15.95 15.75 15.8 33,027
05/17/2018 15.9 15.95 15.75 15.9 41,836
05/16/2018 15.45 15.8 15.45 15.8 37,798
05/15/2018 15.55 15.65 15.3 15.4 17,834
05/14/2018 15.4 15.65 15.2 15.5 27,390
*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