$10.82 -0.01 (%) Farmers National Banc Corp - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMNB historical data

Date Open High Low Close Volume
9/23/201610.6310.8610.3010.8248,309
9/22/201610.8410.9210.7410.8364,562
9/21/201610.8510.8510.6310.7648,232
9/20/201610.9010.9310.7710.8219,154
9/19/201611.8211.8210.7010.9073,418
9/16/201610.8811.0210.6910.73416,600
9/15/201610.7710.8510.7710.8347,452
9/14/201610.6710.8910.6710.8476,062
9/13/201610.8810.8910.4710.7352,668
9/12/201610.5610.7410.5110.7477,058
9/9/201610.8510.8510.5310.5476,417
9/8/201610.8310.9010.6310.8875,204
9/7/201610.2310.8110.1710.78118,429
9/6/20169.9810.329.9210.24168,473
9/2/20169.829.939.819.9283,607
9/1/20169.959.969.829.8984,514
8/31/20169.8610.009.789.97131,911
8/30/20169.659.899.659.8653,497
8/29/20169.519.699.389.68403,112
8/26/20169.379.639.379.4625,302
8/25/20169.459.619.399.4043,732
8/24/20169.509.539.429.5085,119
8/23/20169.509.599.469.4926,172
8/22/20169.419.639.419.5230,180
8/19/20169.529.609.399.5964,678
8/18/20169.449.539.399.5020,236
8/17/20169.529.609.389.4618,281
8/16/20169.409.539.329.4829,012
8/15/20169.459.589.379.4558,793
8/12/20169.699.699.489.5333,043
8/11/20169.519.879.409.6460,759
8/10/20169.749.749.449.5427,302
8/9/20169.549.759.459.7043,894
8/8/20168.909.698.909.4855,777
8/5/20169.499.649.299.4347,814
8/4/20169.429.519.129.5022,318
8/3/20169.349.559.119.3539,355
8/2/20169.739.779.389.3933,969
8/1/20169.579.819.569.7669,321
7/29/20169.409.629.149.55287,592
7/28/20169.549.549.409.4243,436
7/27/20169.539.639.209.5253,316
7/26/20169.459.609.419.5555,756
7/25/20169.389.799.039.7363,964
7/22/20169.149.589.049.5852,059
7/21/20168.949.158.939.14103,364
7/20/20168.839.008.838.8940,936
7/19/20168.938.958.848.8928,128
7/18/20168.818.968.818.9131,925
7/15/20168.968.968.858.9052,598
7/14/20168.908.958.848.9165,770
7/13/20168.919.038.818.8650,884
7/12/20168.879.138.868.9481,284
7/11/20168.819.008.678.9359,112
7/8/20168.798.878.708.8573,265
7/7/20168.888.898.698.7643,353
7/6/20168.668.908.668.8365,135
7/5/20168.808.978.728.7875,761
7/1/20168.768.878.748.80108,191
6/30/20168.899.408.788.80137,519
6/29/20168.899.068.638.80127,994
6/28/20168.999.168.788.8195,757
6/27/20168.879.088.658.93124,864
6/24/20169.179.688.808.852,830,011
6/23/20169.049.358.989.33141,440
6/22/20169.109.218.938.9967,113
6/21/20169.139.138.918.9766,151
6/20/20169.039.138.818.97171,124
6/17/20168.878.988.658.93120,503
6/16/20168.829.068.768.9126,170
6/15/20168.778.998.668.7761,666
6/14/20168.829.078.548.8282,810
6/13/20169.159.358.568.69156,350
6/10/20169.109.269.109.2232,613
6/9/20169.109.319.039.1928,079
6/8/20169.159.349.109.2436,071
6/7/20169.249.429.179.1836,543
6/6/20169.209.359.139.2661,587
6/3/20169.279.439.219.2141,175
6/2/20169.329.419.219.2824,339
6/1/20169.439.459.339.3726,616
5/31/20169.509.599.339.4670,005
5/27/20169.389.459.179.4454,993
5/26/20169.359.489.169.3232,971
5/25/20169.189.378.999.3543,027
5/24/20169.259.289.059.1742,888
5/23/20169.209.399.019.1757,471
5/20/20169.169.248.959.1546,393
5/19/20169.159.308.969.2162,335
5/18/20168.789.248.759.0866,524
5/17/20169.089.188.728.8547,532
5/16/20169.229.268.899.1052,204
5/13/20169.359.359.199.2910,136
5/12/20169.349.459.199.2410,447
5/11/20169.169.429.169.3727,749
5/10/20169.299.499.299.3947,018
5/9/20169.409.409.229.3627,539
5/6/20169.329.429.109.3939,386
5/5/20169.379.489.149.3553,101
5/4/20169.329.458.969.3890,154
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center