Farmers Bancorp (FABP)
OTCMKTS · Delayed Price · Currency is USD
52.23
+0.73 (1.42%)
May 6, 2026, 9:43 AM EST
Farmers Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 51.49 | 51.50 | 51.49 | 51.50 | 51.10 | 0.02% | 693 |
| Apr 28, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | 51.09 | 2.98% | 146 |
| Apr 27, 2026 | 49.99 | 50.00 | 49.99 | 50.00 | 49.61 | 1.01% | 251 |
| Apr 24, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 49.12 | 1.02% | 600 |
| Apr 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.62 | 1.55% | 700 |
| Apr 22, 2026 | 48.15 | 48.25 | 48.01 | 48.25 | 47.88 | 0.52% | 1,155 |
| Apr 21, 2026 | 48.65 | 48.65 | 48.00 | 48.00 | 47.63 | -1.34% | 3,084 |
| Apr 20, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.27 | 1.38% | 553 |
| Apr 17, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.62 | 1.50% | 514 |
| Apr 14, 2026 | 47.25 | 47.28 | 47.25 | 47.28 | 46.91 | 2.54% | 569 |
| Apr 13, 2026 | 46.26 | 46.26 | 46.11 | 46.11 | 45.75 | -0.41% | 1,825 |
| Apr 10, 2026 | 46.31 | 46.33 | 46.30 | 46.30 | 45.94 | - | 2,160 |
| Apr 8, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 45.94 | -3.54% | 260 |
| Mar 2, 2026 | 47.65 | 48.00 | 47.65 | 48.00 | 47.63 | 1.05% | 458 |
| Feb 27, 2026 | 47.75 | 47.75 | 47.50 | 47.50 | 47.13 | -1.04% | 441 |
| Feb 25, 2026 | 47.75 | 48.00 | 47.75 | 48.00 | 47.63 | 0.95% | 413 |
| Feb 23, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.18 | -0.21% | 105 |
| Feb 19, 2026 | 47.70 | 47.70 | 47.65 | 47.65 | 47.28 | -0.73% | 1,210 |
| Feb 18, 2026 | 48.00 | 48.01 | 48.00 | 48.00 | 47.63 | 0.76% | 1,230 |
| Feb 17, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.27 | -0.75% | 906 |
| Feb 6, 2026 | 47.75 | 48.00 | 47.75 | 48.00 | 47.63 | - | 2,101 |
| Feb 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.23 | 0.95% | 220 |
| Jan 23, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 46.79 | - | 200 |
| Jan 22, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 46.79 | 0.11% | 457 |
| Jan 21, 2026 | 47.50 | 47.50 | 47.05 | 47.50 | 46.74 | - | 1,737 |
| Jan 16, 2026 | 47.59 | 47.59 | 47.50 | 47.50 | 46.74 | - | 606 |
| Jan 14, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 46.74 | - | 115 |
| Jan 13, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 46.74 | - | 100 |
| Jan 7, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 46.74 | -0.11% | 226 |
| Jan 6, 2026 | 47.50 | 47.55 | 47.50 | 47.55 | 46.79 | 0.11% | 1,083 |
| Jan 5, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 46.74 | -0.21% | 401 |
| Jan 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.84 | -0.31% | 100 |
| Dec 18, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 46.98 | -1.65% | 200 |
| Dec 17, 2025 | 48.75 | 48.75 | 48.00 | 48.55 | 47.77 | 2.21% | 800 |
| Dec 16, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.74 | -1.04% | 542 |
| Dec 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.23 | 1.05% | 391 |
| Dec 12, 2025 | 47.75 | 47.75 | 47.50 | 47.50 | 46.74 | 1.04% | 300 |
| Dec 11, 2025 | 47.51 | 47.51 | 47.01 | 47.01 | 46.26 | -1.03% | 880 |
| Dec 10, 2025 | 48.99 | 48.99 | 47.50 | 47.50 | 46.74 | 0.53% | 3,404 |
| Dec 8, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 46.49 | - | 1,000 |
| Dec 4, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 46.49 | 0.53% | 200 |
| Dec 3, 2025 | 47.50 | 47.50 | 47.00 | 47.00 | 46.25 | -0.53% | 552 |
| Dec 2, 2025 | 47.00 | 47.25 | 46.97 | 47.25 | 46.49 | 0.53% | 500 |
| Dec 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.25 | 2.17% | 1,577 |
| Nov 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.26 | - | 1,534 |
| Nov 25, 2025 | 45.90 | 46.00 | 45.90 | 46.00 | 45.26 | 2.22% | 300 |
| Nov 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.28 | 0.04% | 1,263 |
| Nov 21, 2025 | 45.00 | 45.00 | 44.75 | 44.98 | 44.26 | -0.04% | 2,075 |
| Nov 17, 2025 | 45.00 | 45.15 | 45.00 | 45.00 | 44.28 | - | 5,637 |
| Nov 14, 2025 | 45.89 | 45.90 | 44.88 | 45.00 | 44.28 | -1.53% | 2,514 |