FMNB - Farmers National Banc Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201814.7015.0014.7014.9514.9530,300
Apr 19, 201814.0014.8514.0014.8014.8012,700
Apr 18, 201814.5014.6514.2514.5014.5023,500
Apr 17, 201814.3014.5514.2414.4514.4525,100
Apr 16, 201814.1014.5014.1014.2514.2524,300
Apr 13, 201814.4514.4513.9514.1014.1027,900
Apr 12, 201814.3014.4514.2014.2514.2515,300
Apr 11, 201814.2014.4514.1514.2514.2517,600
Apr 10, 201814.0514.4513.9814.2514.2532,500
Apr 09, 201814.0514.3513.8513.9513.9518,400
Apr 06, 201814.2514.4013.8013.9513.9531,000
Apr 05, 201814.3514.5014.2514.3514.3531,600
Apr 04, 201813.8014.3513.8014.2014.2030,900
Apr 03, 201813.7014.0513.7014.0014.0026,200
Apr 02, 201813.9014.0513.5613.7513.7541,200
Mar 29, 201814.2514.2513.7513.8513.8561,900
Mar 28, 201814.0014.2013.9514.1514.1516,900
Mar 27, 201814.3014.3513.8013.9013.9051,400
Mar 26, 201813.6014.1013.6014.0514.0520,500
Mar 23, 201814.1014.4013.3513.3513.3534,400
Mar 22, 201814.1014.4013.8513.8513.8534,300
Mar 21, 201814.2014.5014.2014.2514.2515,700
Mar 20, 201814.5014.5014.1514.2014.2019,900
Mar 19, 201814.3314.6514.3014.3014.3033,500
Mar 16, 201814.2014.6014.2014.4014.4081,600
Mar 15, 201814.4514.4514.1514.2514.2522,800
Mar 14, 201814.6014.6014.0514.3514.3523,400
Mar 13, 201814.6614.6614.4014.5014.5027,900
Mar 12, 201814.3514.7514.2014.5514.5522,300
Mar 09, 201814.2514.6013.8514.6014.6023,900
Mar 08, 201814.5014.5014.0514.0514.0513,800
Mar 08, 20180.07 Dividend
Mar 07, 201814.1514.6013.9514.4514.3830,000
Mar 06, 201814.2514.3513.9514.3014.2323,300
Mar 05, 201813.8914.4013.8514.2514.1823,400
Mar 02, 201813.8514.2013.7514.0513.9819,600
Mar 01, 201813.5014.1013.2014.0513.9873,800
Feb 28, 201814.0514.5513.4013.5013.4359,400
Feb 27, 201814.3014.5514.1014.2014.1329,200
Feb 26, 201814.0014.3014.0014.2514.1829,700
Feb 23, 201814.3014.3514.0714.1514.0848,600
Feb 22, 201814.6014.6014.1014.1514.0822,800
Feb 21, 201814.5014.8914.4014.6014.5320,700
Feb 20, 201814.4014.7014.2514.4014.3339,000
Feb 16, 201814.4514.9014.4514.5514.4842,800
Feb 15, 201814.5014.9014.3014.6514.5846,900
Feb 14, 201814.0514.5014.0514.3514.2830,100
Feb 13, 201813.8514.3013.8514.1514.0831,800
Feb 12, 201814.0514.4513.7514.0513.9845,000
Feb 09, 201813.1014.6013.1014.0013.9354,000
Feb 08, 201813.7513.8012.8012.8012.74243,500
Feb 07, 201813.9014.0513.7513.8013.7339,900
Feb 06, 201813.6514.3013.6514.0013.93132,400
Feb 05, 201814.7015.0013.9013.9513.8848,200
Feb 02, 201814.9515.1514.7514.8514.7856,400
Feb 01, 201814.6015.2014.6014.9514.8833,800
Jan 31, 201815.3015.3014.5014.6014.5346,400
Jan 30, 201815.3015.6015.2515.3015.2316,100
Jan 29, 201815.3015.5015.3015.4015.3319,300
Jan 26, 201815.4015.4515.2515.3515.2816,900
Jan 25, 201815.4515.4515.1015.3015.2318,500
Jan 24, 201815.2515.4515.2515.3515.2826,100
Jan 23, 201815.3015.4615.2515.3015.2314,200
Jan 22, 201815.5015.6515.3015.4015.3313,800
Jan 19, 201815.1015.5015.1015.5015.4228,700
Jan 18, 201815.7015.7015.2015.2015.1319,700
Jan 17, 201815.4515.7515.3015.7515.6715,300
Jan 16, 201815.8515.9015.3015.3515.2844,400
Jan 12, 201815.8015.8015.6015.8015.7231,300
Jan 11, 201815.3015.8315.2515.8015.7233,600
Jan 10, 201815.0015.3515.0015.3015.2318,000
Jan 09, 201815.0515.3515.0515.0514.9826,400
Jan 08, 201815.0015.2014.8515.0514.9820,700
Jan 05, 201815.0515.2514.8015.1015.0322,800
Jan 04, 201814.7015.1014.7014.9514.8829,500
Jan 03, 201814.6014.9014.4014.5514.4844,200
Jan 02, 201814.9015.2014.5514.6514.5848,300
Dec 29, 201714.8515.3014.4014.7514.6842,900
Dec 28, 201714.8515.1514.8014.8014.7310,900
Dec 27, 201714.5015.0814.5014.7514.6821,500
Dec 26, 201714.8515.1514.5514.5514.4829,800
Dec 22, 201715.1515.2014.9014.9514.8820,600
Dec 21, 201714.8515.2514.8515.1015.0323,000
Dec 20, 201715.0015.0514.9014.9514.8815,900
Dec 19, 201715.2515.2514.9015.0514.9824,800
Dec 18, 201715.2015.5015.0015.2515.1840,700
Dec 15, 201714.6515.2514.6515.0514.98156,600
Dec 14, 201715.0515.2014.5014.6514.5836,900
Dec 13, 201714.8515.4014.8515.0014.9348,500
Dec 12, 201714.7515.1014.7514.8514.7833,900
Dec 11, 201714.7514.9014.5514.7514.6839,000
Dec 08, 201715.0015.0014.5014.7514.6826,700
Dec 07, 201714.8015.2514.8014.9014.8332,100
Dec 07, 20170.06 Dividend
Dec 06, 201715.0515.2514.9014.9014.7731,700
Dec 05, 201715.0515.2514.8515.0014.8748,200
Dec 04, 201715.0015.2014.9015.1014.9741,700
Dec 01, 201715.1515.1514.5014.9514.8226,000
Nov 30, 201715.6015.8515.1515.1515.0244,900
Nov 29, 201714.8515.6514.8515.5515.4146,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...