Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
14.24
-0.21 (-1.45%)
Jul 11, 2025, 9:31 AM - Market open

Farmers National Banc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 14.43 14.56 14.41 14.45 14.45 -0.14% 79,587
Jul 9, 2025 14.58 14.62 14.33 14.47 14.47 -0.34% 91,749
Jul 8, 2025 14.40 14.68 14.26 14.52 14.52 1.04% 107,831
Jul 7, 2025 14.55 14.77 14.36 14.37 14.37 -2.24% 131,535
Jul 3, 2025 14.50 14.73 14.49 14.70 14.70 1.38% 94,087
Jul 2, 2025 14.25 14.53 14.22 14.50 14.50 1.93% 141,140
Jul 1, 2025 13.70 14.37 13.70 14.23 14.23 3.15% 174,781
Jun 30, 2025 13.86 13.95 13.75 13.79 13.79 0.44% 188,631
Jun 27, 2025 13.66 13.83 13.63 13.73 13.73 1.18% 227,676
Jun 26, 2025 13.26 13.61 13.26 13.57 13.57 2.18% 147,902
Jun 25, 2025 13.34 13.36 13.24 13.28 13.28 -0.67% 70,426
Jun 24, 2025 13.36 13.53 13.33 13.37 13.37 0.91% 87,156
Jun 23, 2025 12.85 13.26 12.85 13.25 13.25 3.03% 116,710
Jun 20, 2025 12.95 13.00 12.79 12.86 12.86 0.23% 132,692
Jun 18, 2025 12.72 12.92 12.71 12.83 12.83 0.63% 86,708
Jun 17, 2025 12.70 12.83 12.62 12.75 12.75 -0.16% 102,150
Jun 16, 2025 12.99 13.06 12.72 12.77 12.77 -1.31% 167,549
Jun 13, 2025 13.14 13.25 12.91 12.94 12.94 -4.01% 91,760
Jun 12, 2025 13.43 13.50 13.34 13.48 13.31 -0.22% 122,800
Jun 11, 2025 13.65 13.68 13.41 13.51 13.34 -1.10% 97,813
Jun 10, 2025 13.40 13.68 13.21 13.66 13.48 2.63% 110,548
Jun 9, 2025 13.33 13.48 13.20 13.31 13.14 0.30% 161,368
Jun 6, 2025 13.25 13.27 13.10 13.27 13.10 1.76% 58,023
Jun 5, 2025 13.05 13.24 12.93 13.04 12.87 -0.23% 69,659
Jun 4, 2025 13.19 13.50 13.04 13.07 12.90 -1.28% 65,428
Jun 3, 2025 13.05 13.79 13.00 13.24 13.07 1.22% 91,449
Jun 2, 2025 13.26 13.52 13.02 13.08 12.91 -1.13% 84,922
May 30, 2025 13.32 13.38 13.21 13.23 13.06 -1.19% 112,476
May 29, 2025 13.18 13.49 13.09 13.39 13.22 1.52% 57,885
May 28, 2025 13.26 13.61 13.09 13.19 13.02 -0.98% 53,269
May 27, 2025 13.11 13.32 13.06 13.32 13.15 2.23% 67,349
May 23, 2025 12.97 13.20 12.87 13.03 12.86 -0.91% 49,345
May 22, 2025 13.20 13.41 13.03 13.15 12.98 -1.20% 51,446
May 21, 2025 13.51 13.53 13.29 13.31 13.14 -2.49% 55,635
May 20, 2025 13.66 13.80 13.59 13.65 13.47 -0.22% 62,371
May 19, 2025 13.49 13.74 13.49 13.68 13.50 -0.22% 32,063
May 16, 2025 13.85 13.93 13.70 13.71 13.53 -1.30% 81,635
May 15, 2025 13.64 14.00 13.64 13.89 13.71 1.91% 52,490
May 14, 2025 13.61 13.72 13.52 13.63 13.45 -0.37% 63,373
May 13, 2025 13.91 13.91 13.48 13.68 13.50 -0.58% 48,591
May 12, 2025 13.83 14.03 13.69 13.76 13.58 2.99% 80,266
May 9, 2025 13.48 13.53 13.30 13.36 13.19 -0.89% 42,129
May 8, 2025 13.26 13.66 13.23 13.48 13.31 2.20% 52,430
May 7, 2025 13.31 13.40 13.17 13.19 13.02 -0.45% 65,583
May 6, 2025 13.10 13.34 13.10 13.25 13.08 -0.67% 52,477
May 5, 2025 13.30 13.48 13.30 13.34 13.17 -0.74% 44,626
May 2, 2025 13.24 13.50 13.24 13.44 13.27 1.90% 58,646
May 1, 2025 13.06 13.32 13.03 13.19 13.02 1.15% 88,528
Apr 30, 2025 13.05 13.23 12.98 13.04 12.87 -1.36% 118,452
Apr 29, 2025 12.73 13.23 12.73 13.22 13.05 1.07% 71,272