Farmers National Banc Corp. (NQ: FMNB)
7.640 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:51 AM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 7.780 7.920 7.550 7.640 26,238 -0.02(-0.26%)
Jan 28, 2015 7.640 7.800 7.640 7.660 58,382 +0.04(+0.52%)
Jan 27, 2015 7.550 7.630 7.460 7.620 2,000 +0.12(+1.60%)
Jan 26, 2015 7.600 7.790 7.500 7.500 55,201 -0.10(-1.32%)
Jan 23, 2015 7.620 7.640 7.500 7.600 4,300 +0.01(+0.13%)
Jan 22, 2015 7.939 7.939 7.500 7.590 65,148 -0.21(-2.69%)
Jan 21, 2015 7.800 7.800 7.670 7.800 11,998 +0.14(+1.83%)
Jan 20, 2015 7.700 7.730 7.520 7.660 25,807 -0.05(-0.65%)
Jan 16, 2015 7.880 7.880 7.710 7.710 6,209 +0.00(+0.00%)
Jan 15, 2015 7.660 7.930 7.660 7.710 5,943 -0.16(-2.03%)
Jan 14, 2015 7.970 7.970 7.650 7.870 4,844 +0.08(+1.03%)
Jan 13, 2015 7.790 25,837 +0.03(+0.39%)
Jan 12, 2015 7.930 7.950 7.710 7.760 33,142 -0.21(-2.63%)
Jan 09, 2015 7.930 8.080 7.930 7.970 17,880 -0.12(-1.48%)
Jan 08, 2015 7.920 8.200 7.920 8.090 12,827 -0.01(-0.12%)
Jan 07, 2015 8.130 8.210 8.030 8.100 54,103 -0.12(-1.46%)
Jan 06, 2015 7.980 8.350 7.980 8.220 31,852 -0.09(-1.08%)
Jan 05, 2015 8.430 8.450 8.260 8.310 20,837 -0.11(-1.31%)
Jan 02, 2015 8.410 8.430 8.380 8.420 8,627 +0.07(+0.84%)
Dec 31, 2014 8.350 8.350 8.350 0 +0.04(+0.48%)
Dec 30, 2014 8.390 8.450 8.300 8.310 7,779 +0.00(+0.00%)
Dec 29, 2014 8.270 8.410 8.210 8.310 3,675 +0.04(+0.48%)
Dec 26, 2014 8.360 8.360 8.200 8.270 6,417 +0.01(+0.12%)
Dec 24, 2014 8.260 8.260 8.260 0 -0.01(-0.12%)
Dec 23, 2014 8.360 8.430 8.240 8.270 11,453 -0.01(-0.12%)
Dec 22, 2014 8.470 8.470 8.200 8.280 13,710 -0.22(-2.59%)
Dec 19, 2014 8.160 8.500 8.150 8.500 14,397 +0.40(+4.94%)
Dec 18, 2014 8.350 8.350 8.050 8.100 11,582 -0.19(-2.29%)
Dec 17, 2014 8.280 8.335 8.240 8.290 3,667 +0.01(+0.12%)
Dec 16, 2014 8.340 8.340 8.200 8.280 2,058 +0.08(+0.98%)
Dec 15, 2014 8.160 8.350 8.100 8.200 19,953 +0.01(+0.12%)
Dec 12, 2014 8.260 8.260 8.020 8.190 7,604 -0.10(-1.16%)
Dec 11, 2014 8.100 8.340 8.040 8.286 4,534 +0.25(+3.06%)
Dec 10, 2014 8.210 8.350 8.040 8.040 2,556 -0.21(-2.55%)
Dec 09, 2014 8.250 8.430 8.250 8.250 11,465 -0.05(-0.60%)
Dec 08, 2014 8.250 8.310 8.250 8.300 9,679 -0.05(-0.60%)
Dec 05, 2014 8.450 8.450 8.350 8.350 2,748 -0.01(-0.12%)
Dec 04, 2014 8.372 8.450 8.350 8.360 14,165 -0.05(-0.59%)
Dec 03, 2014 8.500 8.500 8.380 8.410 19,319 -0.09(-1.06%)
Dec 01, 2014 8.500 8.500 8.500 77 +0.06(+0.71%)
Nov 28, 2014 8.270 8.440 8.250 8.440 2,694 +0.12(+1.44%)
Nov 26, 2014 8.320 8.320 8.320 0 +0.06(+0.73%)
Nov 25, 2014 8.311 8.450 8.260 8.260 3,738 -0.02(-0.24%)
Nov 24, 2014 8.470 8.470 8.280 8.280 761 -0.19(-2.24%)
Nov 21, 2014 8.490 8.500 8.430 8.470 8,483 +0.15(+1.80%)
Nov 20, 2014 8.450 8.480 8.320 8.320 3,499 -0.07(-0.83%)
Nov 19, 2014 8.200 8.390 8.200 8.390 39,741 +0.14(+1.70%)
Nov 18, 2014 8.400 8.400 8.211 8.250 3,747 -0.11(-1.31%)
Nov 17, 2014 8.410 8.470 8.320 8.360 3,380 -0.12(-1.39%)
Nov 14, 2014 8.450 8.480 8.320 8.478 8,156 +0.11(+1.29%)
Nov 13, 2014 8.600 8.600 8.310 8.370 11,662 -0.11(-1.30%)
Nov 12, 2014 8.490 8.490 8.450 8.480 13,525 +0.05(+0.59%)
Nov 11, 2014 8.360 8.430 8.360 8.430 14,601 +0.07(+0.84%)
Nov 10, 2014 8.270 8.680 8.260 8.360 10,853 +0.10(+1.21%)
Nov 07, 2014 8.220 8.260 8.220 8.260 4,986 +0.01(+0.12%)
Nov 06, 2014 8.230 8.250 8.200 8.250 7,193 +0.07(+0.86%)
Nov 05, 2014 7.500 8.180 7.500 8.180 5,537 +0.02(+0.25%)
Nov 04, 2014 8.110 8.180 8.110 8.160 10,224 +0.05(+0.62%)
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