$7.62 +0.12 (%) Farmers National Banc Corp - NASDAQ

Jan. 27, 2015 | 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
1/27/20157.557.637.467.622,000
1/26/20157.607.797.507.5055,201
1/23/20157.627.647.507.604,300
1/22/20157.947.947.507.5965,148
1/21/20157.807.807.677.8011,998
1/20/20157.707.737.527.6625,807
1/16/20157.887.887.717.716,209
1/15/20157.667.937.667.715,943
1/14/20157.977.977.657.874,844
1/13/20157.817.907.767.7925,837
1/12/20157.937.957.717.7633,142
1/9/20157.938.087.937.9717,880
1/8/20157.928.207.928.0912,827
1/7/20158.138.218.038.1054,103
1/6/20157.988.357.988.2231,852
1/5/20158.438.458.268.3120,837
1/2/20158.418.438.388.428,627
12/31/20148.358.458.248.3515,866
12/30/20148.398.458.308.317,779
12/29/20148.278.418.218.313,675
12/26/20148.368.368.208.276,417
12/24/20148.188.437.818.2614,414
12/23/20148.368.438.248.2711,453
12/22/20148.478.478.208.2813,710
12/19/20148.168.508.158.5014,397
12/18/20148.358.358.058.1011,582
12/17/20148.288.348.248.293,667
12/16/20148.348.348.208.282,058
12/15/20148.168.358.108.2019,953
12/12/20148.268.268.028.197,604
12/11/20148.108.348.048.294,534
12/10/20148.218.358.048.042,556
12/9/20148.258.438.258.2511,465
12/8/20148.258.318.258.309,679
12/5/20148.458.458.358.352,748
12/4/20148.378.458.358.3614,165
12/3/20148.508.508.388.4119,319
12/2/20148.508.508.508.5077
12/1/20148.418.508.308.506,383
11/28/20148.278.448.258.442,694
11/26/20148.268.388.268.324,004
11/25/20148.318.458.268.263,738
11/24/20148.478.478.288.28761
11/21/20148.498.508.438.478,483
11/20/20148.458.488.328.323,499
11/19/20148.208.398.208.3939,741
11/18/20148.408.408.218.253,747
11/17/20148.418.478.328.363,380
11/14/20148.458.488.328.488,156
11/13/20148.608.608.318.3711,662
11/12/20148.498.498.458.4813,525
11/11/20148.368.438.368.4314,601
11/10/20148.278.688.268.3610,853
11/7/20148.228.268.228.264,986
11/6/20148.238.258.208.257,193
11/5/20147.508.187.508.185,537
11/4/20148.118.188.118.1610,224
11/3/20148.068.117.978.1110,047
10/31/20148.108.108.078.103,320
10/30/20148.008.087.688.079,425
10/29/20148.108.107.937.935,491
10/28/20147.688.057.688.045,205
10/27/20147.557.757.507.6069,056
10/24/20147.557.557.517.5223,984
10/23/20147.507.607.507.5010,727
10/22/20147.607.617.507.5033,221
10/21/20147.587.607.557.587,946
10/20/20147.517.647.517.5812,431
10/17/20147.457.537.457.5228,446
10/16/20147.407.507.407.4925,118
10/15/20147.547.547.457.4817,390
10/14/20147.757.757.687.7517,126
10/13/20147.997.997.717.7119,105
10/10/20147.897.937.877.8712,093
10/9/20147.947.997.867.9936,321
10/8/20148.018.017.968.005,299
10/7/20147.908.017.908.01548
10/6/20148.018.017.907.958,272
10/3/20147.998.017.938.0012,293
10/2/20147.968.057.908.0015,461
10/1/20148.048.057.957.9939,677
9/30/20147.958.057.897.9914,109
9/29/20147.877.987.827.857,227
9/26/20147.788.057.647.827,744
9/25/20148.038.057.717.9419,148
9/24/20148.088.098.018.052,215
9/23/20148.068.068.068.06404
9/22/20148.198.307.887.8815,401
9/19/20148.108.248.008.2416,978
9/18/20147.778.717.778.1099,706
9/17/20147.807.907.807.8352,252
9/16/20147.757.857.757.854,888
9/15/20147.687.857.667.7612,998
9/12/20147.857.867.687.7560,542
9/11/20147.597.807.587.7611,615
9/10/20147.607.757.607.6316,515
9/9/20147.707.707.667.668,485
9/8/20147.697.747.577.7325,190
9/5/20147.707.717.697.718,049
9/4/20147.687.717.617.6915,674
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center