Farmers National Banc Corp. (NQ: FMNB)
8.130 USD  +0.110 (+1.37%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 8.270 8.340 8.260 8.260 5,023 -0.01(-0.12%)
Apr 30, 2015 8.350 8.350 8.260 8.270 2,639 -0.04(-0.48%)
Apr 29, 2015 8.260 8.370 8.250 8.310 6,631 +0.05(+0.61%)
Apr 28, 2015 8.260 8.370 8.260 8.260 21,922 +0.10(+1.16%)
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%)
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