Advertisement
U.S. markets closed

Farmers National Banc Corp. (FMNB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
13.36+0.21 (+1.60%)
At close: 04:00PM EDT
13.36 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.2513.4013.1513.3613.36177,400
Mar 27, 202412.8713.1712.8413.1513.1574,700
Mar 26, 202412.9512.9512.6512.7412.7468,700
Mar 25, 202412.7212.9012.7112.7712.7753,400
Mar 22, 202413.0613.0612.7512.7812.7866,300
Mar 21, 202412.9413.0612.8913.0513.0597,900
Mar 20, 202412.5913.0212.3712.9312.93112,700
Mar 19, 202412.3212.6012.3212.4012.40212,900
Mar 18, 202412.5912.6212.2912.3412.34222,600
Mar 15, 202412.4512.7812.4512.5612.56371,900
Mar 14, 202412.9212.9312.3612.5212.52223,900
Mar 13, 202413.0313.1012.8312.9412.94186,300
Mar 12, 202413.3113.3313.0813.1113.1153,800
Mar 11, 202413.3013.4313.3013.3813.3849,800
Mar 08, 202413.4613.5513.3513.4013.4058,300
Mar 07, 202413.4913.5613.2613.3113.3160,000
Mar 07, 20240.17 Dividend
Mar 06, 202413.6513.6913.3913.5613.3973,400
Mar 05, 202413.2313.6813.2313.5913.4255,400
Mar 04, 202413.3213.5413.3013.3213.1546,700
Mar 01, 202413.4213.4313.2713.3213.1569,800
Feb 29, 202413.5113.5913.4013.4813.31110,100
Feb 28, 202413.2413.5013.1613.2913.1283,700
Feb 27, 202413.4813.5813.2613.3113.1470,100
Feb 26, 202413.6213.6913.3013.4313.26138,000
Feb 23, 202413.8013.9013.6213.6513.4848,800
Feb 22, 202413.9213.9613.7013.8113.6472,800
Feb 21, 202414.0914.1413.8113.9613.7866,800
Feb 20, 202414.1114.3214.0914.1513.9784,700
Feb 16, 202414.2314.3414.1314.2414.0698,200
Feb 15, 202413.8514.4313.8514.3114.13137,000
Feb 14, 202413.6213.8013.5113.7513.5888,000
Feb 13, 202413.7613.7713.4413.4913.32192,900
Feb 12, 202413.9814.3313.9414.1613.98134,200
Feb 09, 202413.8614.0113.6413.9813.8085,000
Feb 08, 202413.8613.8613.6713.7913.6270,400
Feb 07, 202413.6913.9213.5013.7813.61153,200
Feb 06, 202413.8113.9313.5413.6513.48215,900
Feb 05, 202413.5313.7913.1413.6713.50342,700
Feb 02, 202413.5013.7113.4713.5313.36162,900
Feb 01, 202413.6913.8013.2813.7413.57100,500
Jan 31, 202413.9714.3013.7213.7213.55144,400
Jan 30, 202414.1714.2014.0514.1914.0166,200
Jan 29, 202414.2114.3114.0514.2014.02105,900
Jan 26, 202414.3314.3814.1914.2914.1177,400
Jan 25, 202414.5014.5814.0614.1814.0088,200
Jan 24, 202414.0014.4713.9514.3314.15134,500
Jan 23, 202413.6613.7713.4613.6513.4887,800
Jan 22, 202413.6713.8213.4913.5513.38158,600
Jan 19, 202413.3513.5313.1113.5213.3596,500
Jan 18, 202413.2313.2513.1113.2313.0656,900
Jan 17, 202412.9613.2812.9013.1512.9952,400
Jan 16, 202413.1913.3513.1013.1412.9871,000
Jan 12, 202413.4914.7513.2713.3513.1850,800
Jan 11, 202413.4413.4413.1413.4113.2474,100
Jan 10, 202413.4713.8413.4213.5713.4060,100
Jan 09, 202413.7113.7113.5113.5613.3964,300
Jan 08, 202413.9113.9913.7313.8713.7058,100
Jan 05, 202414.1714.1913.8813.9113.74150,000
Jan 04, 202414.0314.1213.9213.9213.7569,400
Jan 03, 202414.4514.5613.9914.0313.85123,700
Jan 02, 202414.3014.6614.2514.3814.20110,500
Dec 29, 202314.6114.6614.3214.4514.27156,700
Dec 28, 202314.6114.7214.4514.5514.3767,000
Dec 27, 202314.5714.7114.4414.6614.4875,100
Dec 26, 202314.3314.5914.1514.5114.3363,600
Dec 22, 202314.2614.4614.2514.3414.1662,300
Dec 21, 202314.2014.3114.1014.2514.0793,700
Dec 20, 202314.0614.5513.9114.0913.91137,000
Dec 19, 202313.9014.2113.8914.0513.87125,100
Dec 18, 202313.9514.1513.8113.9413.7776,600
Dec 15, 202314.0114.2913.7613.9913.81349,000
Dec 14, 202313.9914.0813.6613.8813.71160,000
Dec 13, 202313.0113.9413.0113.7613.59362,500
Dec 12, 202313.1913.1912.7913.0412.8850,200
Dec 11, 202313.1813.2512.9513.2013.0352,100
Dec 08, 202312.9013.2312.9013.2213.0546,600
Dec 08, 20230.17 Dividend
Dec 07, 202312.8913.2212.8613.1812.8579,900
Dec 06, 202313.0613.1812.8512.9012.5782,900
Dec 05, 202313.0913.0912.9012.9712.6443,900
Dec 04, 202312.8713.1212.8213.0912.7656,700
Dec 01, 202312.3812.9512.3512.8712.5487,200
Nov 30, 202312.6312.7212.1612.3112.0092,800
Nov 29, 202312.4912.6912.4912.5212.2038,000
Nov 28, 202312.3412.4312.1812.3512.0439,600
Nov 27, 202312.6112.6112.4012.4112.1030,700
Nov 24, 202312.4612.6012.4612.6012.2815,400
Nov 22, 202312.4612.5712.3612.4612.1533,100
Nov 21, 202312.4412.4912.2912.3612.0539,700
Nov 20, 202312.4612.5312.4112.5112.1930,900
Nov 17, 202312.6312.6812.4212.5712.25100,200
Nov 16, 202312.8012.8512.5112.5912.2753,000
Nov 15, 202312.7213.0012.6912.8112.4954,400
Nov 14, 202312.1012.7812.0612.7812.46158,400
Nov 13, 202311.9411.9911.8611.9311.6330,500
Nov 10, 202311.8611.9911.8111.9311.6355,800
Nov 09, 202312.0212.0211.7711.8411.5446,500
Nov 08, 202311.9812.0811.7711.9211.6253,400
Nov 07, 202312.1012.1512.0012.0711.7641,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...