$8.14 +0.02 (%) Farmers National Banc Corp - NASDAQ

May. 22, 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
5/22/20158.128.158.108.144,741
5/21/20158.158.158.108.125,470
5/20/20158.108.148.108.104,358
5/19/20158.138.148.068.107,885
5/18/20158.138.158.128.153,489
5/15/20158.138.168.108.16675
5/14/20158.058.208.058.106,615
5/13/20158.078.158.058.1021,406
5/12/20158.158.158.128.121,276
5/11/20158.188.208.088.087,221
5/8/20158.078.208.078.1449,590
5/7/20158.078.188.078.154,489
5/6/20158.128.268.118.228,234
5/5/20158.258.258.208.205,041
5/4/20158.288.298.208.2010,985
5/1/20158.278.348.268.265,023
4/30/20158.358.358.268.272,639
4/29/20158.268.378.258.316,631
4/28/20158.268.378.268.2621,922
4/27/20158.338.338.178.174,951
4/24/20158.178.428.178.427,648
4/23/20158.158.368.108.109,113
4/22/20158.428.428.158.2236,482
4/21/20158.428.448.178.264,503
4/20/20158.118.438.118.2428,042
4/17/20158.108.138.108.103,440
4/16/20158.178.248.028.0675,307
4/15/20158.158.268.158.1912,395
4/14/20158.178.208.158.164,268
4/13/20158.188.228.178.194,863
4/10/20158.198.218.168.19799
4/9/20158.048.217.958.2120,289
4/8/20158.068.318.058.1515,902
4/7/20158.398.448.388.4413,560
4/6/20158.408.448.368.3618,404
4/2/20158.278.448.278.4324,754
4/1/20158.238.248.148.2417,775
3/31/20158.228.258.008.1951,057
3/30/20158.118.198.108.194,600
3/27/20158.108.118.108.105,892
3/26/20158.078.178.078.125,364
3/25/20158.008.118.008.0666,488
3/24/20158.038.178.038.0615,624
3/23/20158.008.168.008.154,667
3/20/20158.048.047.988.0120,716
3/19/20158.058.058.018.018,560
3/18/20158.018.108.008.033,616
3/17/20157.968.047.958.0311,196
3/16/20157.978.007.957.999,456
3/13/20158.068.077.957.9911,097
3/12/20158.158.158.088.084,588
3/11/20158.188.208.118.113,357
3/10/20158.108.198.018.1116,152
3/9/20158.118.228.028.138,340
3/6/20158.058.117.968.1016,167
3/5/20158.078.077.987.9816,490
3/4/20158.008.117.968.0211,831
3/3/20157.737.997.737.9910,011
3/2/20157.837.957.817.8536,096
2/27/20157.897.957.847.8815,251
2/26/20157.817.897.807.847,791
2/25/20157.907.957.907.926,242
2/24/20157.947.997.857.995,178
2/23/20157.887.957.837.9420,908
2/20/20157.857.987.747.9823,796
2/19/20157.957.997.857.998,022
2/18/20157.947.987.837.9614,610
2/17/20157.847.997.797.9943,765
2/13/20157.787.877.627.8726,431
2/12/20157.807.827.757.8257,973
2/11/20157.607.797.607.7922,976
2/10/20157.617.657.607.6517,099
2/9/20157.607.647.607.641,279
2/6/20157.487.677.487.673,438
2/5/20157.447.647.447.646,163
2/4/20157.437.457.337.446,234
2/3/20157.427.637.387.487,325
2/2/20157.457.537.097.3716,173
1/30/20157.747.807.537.539,545
1/29/20157.787.927.557.6426,238
1/28/20157.647.807.647.6658,382
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center