$7.99 +0.14 (%) Farmers National Banc Corp - NASDAQ

Mar. 3, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center