$8.16 +0.06 (%) Farmers National Banc Corp - NASDAQ

Mar. 30, 2015 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMNB historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center