$8.28 +0.12 (%) Farmers National Banc Corp - NASDAQ

Jul. 6, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMNB historical data

Date Open High Low Close Volume
7/2/20158.298.298.168.168,010
7/1/20158.298.298.108.1625,693
6/30/20158.348.348.188.2510,412
6/29/20158.258.288.188.254,629
6/26/20158.358.358.108.1439,706
6/25/20158.238.388.238.319,099
6/24/20158.038.208.038.2010,204
6/23/20158.208.208.168.203,242
6/22/20158.158.208.078.208,899
6/19/20158.158.158.108.1528,789
6/18/20157.978.147.978.148,324
6/17/20158.118.158.068.0619,392
6/16/20158.158.168.148.1421,290
6/15/20158.178.188.148.171,994
6/12/20157.998.307.998.2652,882
6/11/20158.158.208.088.088,101
6/10/20158.168.168.158.1522,739
6/9/20158.158.168.118.1531,680
6/8/20158.158.168.138.1626,012
6/5/20158.158.208.158.2021,913
6/4/20158.158.208.108.1514,208
6/3/20158.158.208.158.166,840
6/2/20158.008.158.008.154,773
6/1/20158.008.168.008.1594,093
5/29/20158.058.158.058.0611,708
5/28/20158.108.148.068.1322,722
5/27/20158.158.178.028.0237,525
5/26/20158.128.158.118.117,357
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!