Farmers National Banc Corp. (NQ: FMNB)
8.210 USD  +0.110 (+1.36%)
Streaming Delayed Price  /  Updated: 2:27 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 8.060 8.110 7.968 8.110 10,047 +0.01(+0.12%)
Oct 31, 2014 8.100 8.100 8.070 8.100 3,320 +0.04(+0.43%)
Oct 30, 2014 8.000 8.080 7.680 8.065 9,425 +0.13(+1.70%)
Oct 29, 2014 8.100 8.100 7.930 7.930 5,491 -0.11(-1.37%)
Oct 28, 2014 7.680 8.050 7.680 8.040 5,205 +0.44(+5.79%)
Oct 27, 2014 7.550 7.750 7.520 7.600 69,056 +0.08(+1.06%)
Oct 24, 2014 7.550 7.550 7.510 7.520 23,984 +0.02(+0.27%)
Oct 23, 2014 7.500 7.600 7.500 7.500 10,727 +0.00(+0.00%)
Oct 22, 2014 7.600 7.610 7.500 7.500 33,221 -0.08(-1.06%)
Oct 21, 2014 7.580 7.600 7.550 7.580 7,946 +0.00(+0.00%)
Oct 20, 2014 7.510 7.640 7.510 7.580 12,431 +0.06(+0.80%)
Oct 17, 2014 7.450 7.530 7.450 7.520 28,446 +0.03(+0.40%)
Oct 16, 2014 7.400 7.500 7.400 7.490 25,118 +0.01(+0.13%)
Oct 15, 2014 7.540 7.540 7.470 7.480 17,390 -0.27(-3.45%)
Oct 14, 2014 7.750 7.750 7.684 7.747 17,126 +0.04(+0.48%)
Oct 13, 2014 7.990 7.990 7.710 7.710 19,105 -0.16(-2.03%)
Oct 10, 2014 7.890 7.930 7.870 7.870 12,093 -0.12(-1.50%)
Oct 09, 2014 7.940 7.990 7.860 7.990 36,321 -0.01(-0.12%)
Oct 08, 2014 8.010 8.010 7.964 8.000 5,299 -0.01(-0.12%)
Oct 07, 2014 7.900 8.010 7.900 8.010 548 +0.06(+0.75%)
Oct 06, 2014 8.010 8.010 7.900 7.950 8,272 -0.05(-0.62%)
Oct 03, 2014 7.990 8.010 7.930 8.000 12,293 +0.00(+0.00%)
Oct 02, 2014 7.960 8.050 7.900 8.000 15,461 +0.01(+0.13%)
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