Farmers National Banc Corp. (NQ: FMNB)
7.990 USD  +0.140 (+1.78%)
Official Closing Price  /  Updated: 4:30 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 7.866 7.980 7.820 7.850 7,227 +0.03(+0.38%)
Sep 26, 2014 7.780 8.050 7.640 7.820 7,744 -0.12(-1.51%)
Sep 25, 2014 8.030 8.050 7.710 7.940 19,148 -0.11(-1.37%)
Sep 24, 2014 8.080 8.091 8.010 8.050 2,215 -0.01(-0.12%)
Sep 23, 2014 8.060 8.060 8.060 8.060 404 +0.18(+2.28%)
Sep 22, 2014 8.190 8.300 7.880 7.880 15,401 -0.36(-4.37%)
Sep 19, 2014 8.100 8.240 8.000 8.240 16,978 +0.14(+1.73%)
Sep 18, 2014 7.770 8.710 7.769 8.100 99,706 +0.27(+3.45%)
Sep 17, 2014 7.800 7.900 7.800 7.830 52,252 -0.02(-0.25%)
Sep 16, 2014 7.750 7.850 7.750 7.850 4,888 +0.09(+1.16%)
Sep 15, 2014 7.680 7.850 7.660 7.760 12,998 +0.01(+0.13%)
Sep 12, 2014 7.850 7.860 7.680 7.750 60,542 -0.01(-0.13%)
Sep 11, 2014 7.590 7.800 7.580 7.760 11,615 +0.13(+1.70%)
Sep 10, 2014 7.600 7.750 7.600 7.630 16,515 -0.03(-0.39%)
Sep 09, 2014 7.730 7.660 7.660 8,485 -0.07(-0.91%)
Sep 08, 2014 7.691 7.739 7.570 7.730 25,190 +0.03(+0.32%)
Sep 05, 2014 7.700 7.710 7.690 7.705 8,049 +0.02(+0.25%)
Sep 04, 2014 7.680 7.709 7.613 7.686 15,674 -0.00(-0.02%)
Sep 03, 2014 7.750 7.750 7.680 7.688 7,358 -0.02(-0.29%)
Sep 02, 2014 7.640 7.750 7.640 7.710 10,917 +0.04(+0.52%)
Aug 29, 2014 7.670 7.670 7.670 0 +0.02(+0.26%)
Aug 28, 2014 7.550 7.655 7.550 7.650 6,067 -0.02(-0.26%)
Aug 27, 2014 7.690 7.690 7.630 7.670 4,030 +0.04(+0.52%)
Aug 26, 2014 7.600 7.630 7.510 7.630 5,745 +0.03(+0.39%)
Aug 25, 2014 7.520 7.600 7.520 7.600 40,309 +0.06(+0.80%)
Aug 22, 2014 7.530 7.540 7.530 7.540 10,876 +0.00(+0.00%)
Aug 21, 2014 7.630 7.660 7.530 7.540 12,325 -0.08(-1.05%)
Aug 20, 2014 7.620 7.630 7.595 7.620 6,189 +0.00(+0.00%)
Aug 19, 2014 7.650 7.650 7.620 7.620 32,489 +0.01(+0.13%)
Aug 18, 2014 7.640 7.666 7.540 7.610 9,225 -0.03(-0.39%)
Aug 15, 2014 7.660 7.660 7.630 7.640 14,117 -0.06(-0.78%)
Aug 14, 2014 7.530 7.700 7.530 7.700 56,036 +0.01(+0.13%)
Aug 13, 2014 7.690 7.690 7.690 4,900 +0.00(+0.00%)
Aug 12, 2014 7.700 7.700 7.660 7.690 7,182 +0.05(+0.65%)
Aug 11, 2014 7.640 7.690 7.550 7.640 5,117 +0.04(+0.53%)
Aug 08, 2014 7.490 7.630 7.490 7.600 34,829 +0.14(+1.88%)
Aug 07, 2014 7.510 7.738 7.430 7.460 15,688 -0.24(-3.12%)
Aug 06, 2014 7.729 7.730 7.570 7.700 12,916 +0.09(+1.18%)
Aug 05, 2014 7.680 7.800 7.450 7.610 5,402 +0.14(+1.87%)
Aug 04, 2014 7.450 7.481 7.450 7.470 11,982 +0.09(+1.22%)
Aug 01, 2014 7.370 7.488 7.340 7.380 15,072 +0.02(+0.27%)
Jul 31, 2014 7.410 7.410 7.360 7.360 7,276 -0.08(-1.08%)
Jul 30, 2014 7.490 7.570 7.400 7.440 11,860 -0.04(-0.53%)
Jul 29, 2014 7.460 7.555 7.460 7.480 5,612 +0.03(+0.40%)
Jul 28, 2014 7.470 7.500 7.450 7.450 27,990 -0.15(-1.97%)
Jul 25, 2014 7.150 7.600 7.150 7.600 11,029 -0.16(-2.06%)
Jul 24, 2014 7.730 7.770 7.519 7.760 14,495 +0.11(+1.44%)
Jul 23, 2014 7.650 7.723 7.630 7.650 18,760 +0.00(+0.00%)
Jul 22, 2014 7.840 7.840 7.630 7.650 4,799 -0.03(-0.39%)
Jul 21, 2014 7.730 7.740 7.600 7.680 6,336 +0.05(+0.63%)
Jul 18, 2014 7.600 7.632 7.560 7.632 1,806 -0.11(-1.39%)
Jul 17, 2014 7.740 7.740 7.700 7.740 2,473 +0.04(+0.52%)
Jul 16, 2014 7.679 7.750 7.620 7.700 18,783 +0.08(+0.98%)
Jul 15, 2014 7.700 7.700 7.510 7.625 9,320 -0.08(-0.97%)
Jul 14, 2014 7.530 7.788 7.500 7.700 19,378 +0.15(+1.99%)
Jul 11, 2014 7.556 7.676 7.550 7.550 3,634 -0.04(-0.53%)
Jul 10, 2014 7.540 7.830 7.520 7.590 10,885 +0.14(+1.88%)
Jul 09, 2014 7.320 7.570 7.320 7.450 25,412 +0.13(+1.78%)
Jul 08, 2014 7.700 7.700 7.100 7.320 40,401 -0.37(-4.81%)
Jul 07, 2014 7.840 7.840 7.690 7.690 23,773 -0.11(-1.41%)
Jul 03, 2014 7.800 7.800 7.800 0 +0.02(+0.26%)
Jul 02, 2014 7.792 7.800 7.761 7.780 1,193 -0.02(-0.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here