$8.27 +0.01 (%) Farmers National Banc Corp - NASDAQ

Dec. 26, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMNB historical data

Date Open High Low Close Volume
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
9/3/20147.757.757.687.697,358
9/2/20147.647.757.647.7110,917
8/29/20147.667.707.657.676,129
8/28/20147.557.667.557.656,067
8/27/20147.697.697.637.674,030
8/26/20147.607.637.517.635,745
8/25/20147.527.607.527.6040,309
8/22/20147.537.547.537.5410,876
8/21/20147.637.667.537.5412,325
8/20/20147.627.637.607.626,189
8/19/20147.657.657.627.6232,489
8/18/20147.647.677.547.619,225
8/15/20147.667.747.637.6414,117
8/14/20147.537.707.537.7056,036
8/13/20147.697.697.697.694,900
8/12/20147.707.707.667.697,182
8/11/20147.647.697.557.645,117
8/8/20147.497.637.497.6034,829
8/7/20147.517.747.437.4615,688
8/6/20147.737.737.577.7012,916
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center