Farmers National Banc Corp. (NQ: FMNB)
8.165 USD  -0.255 (-3.03%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 8.330 8.330 8.165 8.165 4,951 -0.26(-3.03%)
Apr 24, 2015 8.172 8.420 8.172 8.420 7,648 +0.32(+3.95%)
Apr 23, 2015 8.150 8.360 8.100 8.100 9,113 -0.12(-1.46%)
Apr 22, 2015 8.420 8.420 8.150 8.220 36,482 -0.04(-0.48%)
Apr 21, 2015 8.420 8.440 8.172 8.260 4,503 +0.02(+0.24%)
Apr 20, 2015 8.110 8.430 8.110 8.240 28,042 +0.14(+1.73%)
Apr 17, 2015 8.100 8.130 8.100 8.100 3,440 +0.04(+0.50%)
Apr 16, 2015 8.172 8.240 8.020 8.060 75,307 -0.13(-1.59%)
Apr 15, 2015 8.150 8.262 8.150 8.190 12,395 +0.03(+0.37%)
Apr 14, 2015 8.168 8.200 8.150 8.160 4,268 -0.03(-0.37%)
Apr 13, 2015 8.180 8.220 8.173 8.190 4,863 +0.00(+0.00%)
Apr 10, 2015 8.190 8.206 8.160 8.190 799 -0.02(-0.24%)
Apr 09, 2015 8.040 8.210 7.950 8.210 20,289 +0.06(+0.74%)
Apr 08, 2015 8.060 8.310 8.050 8.150 15,902 -0.29(-3.41%)
Apr 07, 2015 8.391 8.438 8.380 8.438 13,560 +0.08(+0.93%)
Apr 06, 2015 8.400 8.440 8.360 8.360 18,404 -0.07(-0.83%)
Apr 02, 2015 8.430 8.430 8.430 0 +0.19(+2.31%)
Apr 01, 2015 8.240 8.140 8.240 17,775 +0.05(+0.61%)
Mar 31, 2015 8.220 8.250 8.000 8.190 51,057 +0.00(+0.00%)
Mar 30, 2015 8.109 8.190 8.109 8.190 4,600 +0.09(+1.11%)
Mar 27, 2015 8.100 8.110 8.100 8.100 5,892 -0.02(-0.23%)
Mar 26, 2015 8.074 8.170 8.074 8.118 5,364 +0.06(+0.72%)
Mar 25, 2015 8.000 8.110 8.000 8.060 66,488 +0.00(+0.00%)
Mar 24, 2015 8.030 8.170 8.030 8.060 15,624 -0.09(-1.10%)
Mar 23, 2015 8.000 8.160 8.000 8.150 4,667 +0.14(+1.75%)
Mar 20, 2015 8.035 8.040 7.981 8.010 20,716 +0.00(+0.00%)
Mar 19, 2015 8.050 8.050 8.010 8.010 8,560 -0.02(-0.25%)
Mar 18, 2015 8.011 8.100 8.000 8.030 3,616 +0.00(+0.00%)
Mar 17, 2015 7.960 8.040 7.950 8.030 11,196 +0.04(+0.50%)
Mar 16, 2015 7.974 8.000 7.950 7.990 9,456 +0.00(+0.00%)
Mar 13, 2015 8.060 8.070 7.950 7.990 11,097 -0.09(-1.11%)
Mar 12, 2015 8.150 8.150 8.080 8.080 4,588 -0.03(-0.37%)
Mar 11, 2015 8.180 8.200 8.110 8.110 3,357 +0.00(+0.00%)
Mar 10, 2015 8.100 8.190 8.010 8.110 16,152 -0.02(-0.25%)
Mar 09, 2015 8.110 8.220 8.020 8.130 8,340 +0.03(+0.37%)
Mar 06, 2015 8.050 8.110 7.960 8.100 16,167 +0.12(+1.50%)
Mar 05, 2015 8.070 8.070 7.980 7.980 16,490 -0.04(-0.50%)
Mar 04, 2015 8.000 8.110 7.960 8.020 11,831 +0.03(+0.38%)
Mar 03, 2015 7.990 7.990 10,011 +0.14(+1.78%)
Mar 02, 2015 7.830 7.950 7.810 7.850 36,096 -0.03(-0.38%)
Feb 27, 2015 7.890 7.950 7.835 7.880 15,251 +0.04(+0.51%)
Feb 26, 2015 7.814 7.890 7.800 7.840 7,791 -0.08(-1.01%)
Feb 25, 2015 7.900 7.950 7.900 7.920 6,242 -0.07(-0.88%)
Feb 24, 2015 7.940 7.990 7.850 7.990 5,178 +0.05(+0.63%)
Feb 23, 2015 7.880 7.950 7.830 7.940 20,908 -0.04(-0.50%)
Feb 20, 2015 7.850 7.980 7.740 7.980 23,796 -0.01(-0.13%)
Feb 19, 2015 7.950 7.990 7.850 7.990 8,022 +0.03(+0.38%)
Feb 18, 2015 7.940 7.980 7.830 7.960 14,610 -0.03(-0.38%)
Feb 17, 2015 7.840 7.990 7.790 7.990 43,765 +0.12(+1.52%)
Feb 13, 2015 7.870 7.870 7.870 0 +0.05(+0.64%)
Feb 12, 2015 7.800 7.820 7.750 7.820 57,973 +0.03(+0.39%)
Feb 11, 2015 7.600 7.790 7.600 7.790 22,976 +0.14(+1.83%)
Feb 10, 2015 7.610 7.650 7.600 7.650 17,099 +0.01(+0.13%)
Feb 09, 2015 7.600 7.640 7.600 7.640 1,279 -0.03(-0.39%)
Feb 06, 2015 7.480 7.670 7.480 7.670 3,438 +0.03(+0.39%)
Feb 05, 2015 7.440 7.640 7.440 7.640 6,163 +0.20(+2.69%)
Feb 04, 2015 7.430 7.450 7.330 7.440 6,234 -0.04(-0.53%)
Feb 03, 2015 7.420 7.630 7.380 7.480 7,325 +0.11(+1.49%)
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