Farmers National Banc Corp. (NQ: FMNB)
8.230 USD  +0.080 (+0.98%)
Streaming Delayed Price  /  Updated: 1:35 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 8.050 8.260 8.050 8.150 3,977 -0.01(-0.12%)
Jul 24, 2015 8.260 8.300 8.160 8.160 7,045 -0.09(-1.09%)
Jul 23, 2015 8.300 8.370 8.250 8.250 20,296 -0.05(-0.55%)
Jul 22, 2015 8.200 8.300 8.185 8.296 33,047 +0.14(+1.67%)
Jul 21, 2015 8.000 8.180 8.000 8.160 14,010 +0.08(+0.99%)
Jul 20, 2015 8.200 8.200 8.073 8.080 19,267 -0.11(-1.34%)
Jul 17, 2015 8.080 8.190 8.020 8.190 3,545 +0.04(+0.49%)
Jul 16, 2015 8.150 8.150 8.080 8.150 20,435 +0.05(+0.62%)
Jul 15, 2015 8.121 8.150 8.090 8.100 10,512 +0.00(+0.00%)
Jul 14, 2015 8.180 8.180 8.070 8.100 20,693 +0.05(+0.62%)
Jul 13, 2015 8.010 8.210 8.010 8.050 8,576 +0.03(+0.37%)
Jul 10, 2015 8.190 8.190 8.000 8.020 30,183 -0.06(-0.76%)
Jul 09, 2015 8.060 8.104 8.050 8.082 3,853 +0.01(+0.14%)
Jul 08, 2015 8.190 8.190 8.050 8.070 13,033 -0.10(-1.22%)
Jul 07, 2015 8.100 8.180 8.100 8.170 14,734 +0.04(+0.49%)
Jul 06, 2015 8.210 8.280 8.110 8.130 7,631 -0.03(-0.37%)
Jul 02, 2015 8.160 8.160 8.160 0 +0.00(+0.00%)
Jul 01, 2015 8.290 8.290 8.100 8.160 25,693 -0.09(-1.09%)
Jun 30, 2015 8.340 8.340 8.180 8.250 10,412 +0.00(+0.00%)
Jun 29, 2015 8.250 8.280 8.180 8.250 4,629 +0.11(+1.35%)
Jun 26, 2015 8.350 8.350 8.100 8.140 39,706 -0.17(-2.05%)
Jun 25, 2015 8.230 8.380 8.230 8.310 9,099 +0.11(+1.34%)
Jun 24, 2015 8.030 8.200 8.030 8.200 10,204 +0.00(+0.00%)
Jun 23, 2015 8.200 8.200 8.164 8.200 3,242 +0.00(+0.00%)
Jun 22, 2015 8.150 8.200 8.070 8.200 8,899 +0.05(+0.61%)
Jun 19, 2015 8.150 8.150 8.100 8.150 28,789 +0.01(+0.12%)
Jun 18, 2015 7.970 8.140 7.970 8.140 8,324 +0.08(+0.99%)
Jun 17, 2015 8.108 8.150 8.060 8.060 19,392 -0.08(-0.98%)
Jun 16, 2015 8.150 8.160 8.140 8.140 21,290 -0.03(-0.37%)
Jun 15, 2015 8.180 8.140 8.170 1,994 -0.09(-1.09%)
Jun 12, 2015 7.990 8.300 7.990 8.260 52,882 +0.18(+2.23%)
Jun 11, 2015 8.150 8.200 8.080 8.080 8,101 -0.07(-0.86%)
Jun 10, 2015 8.160 8.161 8.150 8.150 22,739 +0.00(+0.00%)
Jun 09, 2015 8.150 8.160 8.110 8.150 31,680 -0.01(-0.12%)
Jun 08, 2015 8.150 8.160 8.130 8.160 26,012 -0.04(-0.49%)
Jun 05, 2015 8.150 8.200 8.150 8.200 21,913 +0.05(+0.61%)
Jun 04, 2015 8.150 8.200 8.100 8.150 14,208 -0.01(-0.12%)
Jun 03, 2015 8.150 8.200 8.145 8.160 6,840 +0.01(+0.12%)
Jun 02, 2015 8.000 8.150 8.000 8.150 4,773 +0.00(+0.00%)
Jun 01, 2015 8.000 8.160 8.000 8.150 94,093 +0.09(+1.12%)
May 29, 2015 8.050 8.150 8.050 8.060 11,708 -0.07(-0.86%)
May 28, 2015 8.100 8.140 8.060 8.130 22,722 +0.11(+1.37%)
May 27, 2015 8.150 8.170 8.020 8.020 37,525 -0.09(-1.11%)
May 26, 2015 8.120 8.150 8.110 8.110 7,357 -0.03(-0.37%)
May 22, 2015 8.140 8.140 8.140 0 +0.02(+0.25%)
May 21, 2015 8.150 8.150 8.100 8.120 5,470 +0.02(+0.25%)
May 20, 2015 8.100 8.140 8.100 8.100 4,358 +0.00(+0.00%)
May 19, 2015 8.134 8.140 8.061 8.100 7,885 -0.05(-0.61%)
May 18, 2015 8.126 8.150 8.115 8.150 3,489 -0.01(-0.12%)
May 15, 2015 8.130 8.160 8.100 8.160 675 +0.06(+0.74%)
May 14, 2015 8.050 8.200 8.050 8.100 6,615 +0.00(+0.00%)
May 13, 2015 8.070 8.145 8.060 8.100 21,406 -0.02(-0.25%)
May 12, 2015 8.150 8.150 8.120 8.120 1,276 +0.04(+0.50%)
May 11, 2015 8.183 8.200 8.080 8.080 7,221 -0.06(-0.74%)
May 08, 2015 8.070 8.200 8.070 8.140 49,590 -0.01(-0.12%)
May 07, 2015 8.070 8.180 8.070 8.150 4,489 -0.07(-0.85%)
May 06, 2015 8.120 8.260 8.120 8.220 8,234 +0.02(+0.24%)
May 05, 2015 8.250 8.250 8.200 8.200 5,041 +0.00(+0.00%)
May 04, 2015 8.280 8.290 8.200 8.200 10,985 -0.06(-0.73%)
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