FARMERS NATIONAL BANC $5.94

down -0.08


19/6/2013 04:19 PM  |  NASDAQ : FMNB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FMNB historical data

Date Open High Low Close Volume
6/19/2013 6.04 6.20 5.94 5.94 246
6/18/2013 6.13 6.39 5.91 6.02 353
6/17/2013 6.13 6.21 6.06 6.12 336
6/14/2013 6.15 6.20 6.02 6.06 220
6/13/2013 6.10 6.17 6.07 6.16 164
6/12/2013 6.21 6.21 6.08 6.08 332
6/11/2013 6.18 6.24 6.18 6.20 277
6/10/2013 6.21 6.30 6.11 6.26 290
6/7/2013 6.25 6.35 6.13 6.20 234
6/6/2013 6.23 6.23 6.08 6.18 280
6/5/2013 6.21 6.47 6.15 6.21 310
6/4/2013 6.39 6.47 6.21 6.32 396
6/3/2013 6.33 6.55 6.20 6.36 603
5/31/2013 6.26 6.35 6.25 6.29 279
5/30/2013 6.27 6.35 6.25 6.31 160
5/29/2013 6.49 6.49 6.29 6.29 115
5/28/2013 6.43 6.54 6.36 6.50 192
5/24/2013 6.33 6.37 6.28 6.35 304
5/23/2013 6.17 6.38 6.17 6.37 90
5/22/2013 6.25 6.40 6.11 6.22 375
5/21/2013 6.15 6.28 6.15 6.26 307
5/20/2013 6.36 6.40 6.19 6.35 344
5/17/2013 6.53 6.53 6.34 6.40 469
5/16/2013 6.43 6.51 6.43 6.51 140
5/15/2013 6.49 6.60 6.44 6.46 79
5/14/2013 6.43 6.58 6.40 6.53 187
5/13/2013 6.46 6.49 6.39 6.46 122
5/10/2013 6.51 6.56 6.37 6.45 104
5/9/2013 6.60 6.60 6.48 6.49 39
5/8/2013 6.42 6.60 6.42 6.59 1472
5/7/2013 6.62 6.62 6.52 6.55 123
5/6/2013 6.66 6.66 6.57 6.59 15
5/3/2013 6.69 6.70 6.62 6.64 313
5/2/2013 6.50 6.65 6.50 6.62 398
5/1/2013 6.59 6.60 6.43 6.44 592
4/30/2013 6.60 6.64 6.58 6.60 331
4/29/2013 6.55 6.60 6.50 6.57 56
4/26/2013 6.50 6.59 6.38 6.50 179
4/25/2013 6.51 6.54 6.38 6.51 103
4/24/2013 6.55 6.59 6.55 6.59 137
4/23/2013 6.50 6.58 6.27 6.58 146
4/22/2013 6.32 6.46 6.32 6.45 68
4/19/2013 6.19 6.55 6.19 6.52 176
4/18/2013 6.18 6.43 6.15 6.21 172
4/17/2013 6.17 6.23 6.13 6.16 678
4/16/2013 6.29 6.29 6.15 6.22 415
4/15/2013 6.50 6.58 6.19 6.20 437
4/12/2013 6.48 6.50 6.42 6.46 174
4/11/2013 6.42 6.50 6.21 6.50 72
4/10/2013 6.12 6.45 6.11 6.45 253
4/9/2013 6.21 6.34 6.06 6.11 132
4/8/2013 6.30 6.30 6.20 6.26 68
4/5/2013 6.26 6.45 6.26 6.26 356
4/4/2013 6.27 6.40 6.27 6.40 77
4/3/2013 6.50 6.50 6.36 6.41 350
4/2/2013 6.41 6.49 6.30 6.37 169
4/1/2013 6.31 6.46 6.30 6.34 179
3/28/2013 6.49 6.50 6.29 6.31 242
3/27/2013 6.33 6.39 6.33 6.38 39
3/26/2013 6.50 6.52 6.35 6.40 102
3/25/2013 6.40 6.50 6.40 6.45 79
3/22/2013 6.44 6.44 6.29 6.39 131
3/21/2013 6.38 6.44 6.35 6.41 88
3/20/2013 6.50 6.50 6.40 6.45 99
3/19/2013 6.54 6.54 6.43 6.43 70
3/18/2013 6.47 6.64 6.36 6.50 45
3/15/2013 6.66 6.70 6.55 6.55 692
3/14/2013 6.69 6.69 6.51 6.65 304
3/13/2013 6.61 6.69 6.48 6.69 188
3/12/2013 6.65 6.69 6.60 6.65 170
3/11/2013 6.67 6.69 6.61 6.65 255
3/8/2013 6.66 6.69 6.62 6.67 197
3/7/2013 6.65 6.66 6.48 6.62 126
3/6/2013 6.39 6.63 6.39 6.63 19
3/5/2013 6.30 6.48 6.30 6.39 72
3/4/2013 6.32 6.37 6.31 6.37 63
3/1/2013 6.20 6.38 6.20 6.32 133
2/28/2013 6.28 6.31 6.20 6.25 128
2/27/2013 6.22 6.28 6.20 6.28 133
2/26/2013 6.25 6.30 6.21 6.27 53
2/25/2013 6.30 6.36 6.20 6.20 152
2/22/2013 6.24 6.34 6.20 6.34 103
2/21/2013 6.30 6.30 6.16 6.20 137
2/20/2013 6.60 6.61 6.20 6.27 427
2/19/2013 6.64 6.65 6.54 6.63 88
2/15/2013 6.65 6.65 6.47 6.52 170
2/14/2013 6.50 6.70 6.50 6.54 50
2/13/2013 6.73 6.73 6.45 6.50 48
2/12/2013 6.68 6.69 6.60 6.69 28
2/11/2013 6.55 6.69 6.55 6.69 76
2/8/2013 6.69 6.69 6.44 6.57 249
2/7/2013 6.90 6.90 6.64 6.69 40
2/6/2013 6.74 6.90 6.63 6.89 194
2/5/2013 6.73 6.75 6.72 6.75 67
2/4/2013 6.75 6.80 6.66 6.72 236
2/1/2013 6.70 6.75 6.61 6.75 381
1/31/2013 6.40 6.60 6.40 6.58 93
1/30/2013 6.63 6.66 6.42 6.53 218
1/29/2013 6.57 6.67 6.37 6.65 169
1/28/2013 6.45 6.60 6.37 6.59 87
Marketplace
Trading Center