• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up2.12%

    Farmers National Banc Corp. (FMNB)

    -NasdaqCM
    8.29 Up 0.01(0.12%) 3:50PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 1, 200013.5013.5013.5013.503006.57
    Jan 31, 200013.5013.5013.5013.5025,2006.57
    Jan 28, 200013.5013.5013.5013.502006.57
    Jan 27, 200013.5613.5613.5013.504006.57
    Jan 26, 200013.5013.5613.5013.567,8006.60
    Jan 25, 200013.6213.6213.5013.6211,4006.63
    Jan 24, 200013.5013.6213.5013.5013,5006.57
    Jan 21, 200013.5013.5013.5013.5006.57
    Jan 20, 200013.5013.5013.5013.5006.57
    Jan 19, 200013.5013.5013.5013.505006.57
    Jan 18, 200013.5013.5013.5013.5006.57
    Jan 14, 200013.5013.5013.5013.503006.57
    Jan 13, 200013.6213.6913.5013.5011,9006.57
    Jan 12, 200013.6213.6913.6213.6946,8006.66
    Jan 11, 200013.5014.0013.5014.002,0006.81
    Jan 10, 200013.6214.0013.5014.001,5006.81
    Jan 7, 200013.5013.7513.5013.752,8006.69
    Jan 6, 200013.7514.0013.7513.756006.69
    Jan 5, 200013.5014.0013.5014.001,0006.81
    Jan 4, 200013.8713.8713.8713.8706.75
    Jan 3, 200013.8713.8713.8713.8706.75
    Dec 31, 199913.5013.8713.1213.8710,6006.75
    Dec 30, 199913.7513.7513.7513.7506.69
    Dec 29, 199913.7513.7513.7513.7506.69
    Dec 28, 199914.0014.2513.7513.751,8006.69
    Dec 27, 199914.0014.0014.0014.0006.81
    Dec 23, 199914.1214.1214.0014.001,5006.81
    Dec 22, 199914.1214.1214.1214.126,1006.87
    Dec 21, 199914.1214.1214.1214.122,3006.87
    Dec 20, 199914.1214.1214.1214.121006.87
    Dec 17, 199914.1214.1214.1214.1206.87
    Dec 16, 199914.1214.1214.1214.124,0006.87
    Dec 15, 199914.7514.7514.1214.125006.87
    Dec 14, 199914.1214.1214.1214.121,0006.87
    Dec 13, 199914.1214.7514.1214.754007.18
    Dec 10, 199914.1214.1214.1214.127006.87
    Dec 9, 199914.6214.6214.1214.121,3006.87
    Dec 8, 199914.1214.1214.1214.128006.87
    Dec 7, 199914.1214.1214.1214.122006.87
    Dec 6, 199914.7514.7514.7514.7507.18
    Dec 3, 199914.7514.7514.7514.7507.18
    Dec 2, 199914.7514.7514.7514.752007.18
    Dec 1, 199914.1214.1214.1214.127006.87
    Nov 30, 199914.1214.1214.1214.124006.87
    Nov 29, 199914.6214.6214.6214.6207.11
    Nov 26, 199914.6214.6214.6214.6207.11
    Nov 24, 199914.1214.6214.1214.624,5007.11
    Nov 23, 199915.2515.2515.2515.252007.42
    Nov 22, 199915.2515.2515.2515.253007.42
    Nov 19, 199915.5015.5015.5015.5007.54
    Nov 18, 199915.2515.5014.8715.501,1007.54
    Nov 17, 199914.7515.2514.7514.872,7007.24
    Nov 16, 199915.2515.2514.9415.004007.30
    Nov 15, 199914.5014.5014.5014.5007.05
    Nov 12, 199915.5015.5014.5014.501,2007.05
    Nov 12, 1999102: 100 Stock Split
    Nov 11, 199915.5015.5015.5015.5007.39
    Nov 10, 199915.5015.5015.5015.5007.39
    Nov 9, 199915.5015.5015.5015.5007.39
    Nov 8, 199915.8715.8715.5015.504,2007.39
    Nov 5, 199915.7515.7515.7515.7507.51
    Nov 4, 199915.7515.9415.7515.758007.51
    Nov 3, 199916.1916.1915.9415.941,0007.60
    Nov 2, 199916.4416.4416.1916.193007.72
    Nov 1, 199916.0616.0615.5015.501,1007.39
    Oct 29, 199915.7515.9415.7515.941,1007.60
    Oct 28, 199913.9415.7513.9415.252,7007.27
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.