Farmers National Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2025	13.03	13.19	12.91	13.08	12.91	0.15%	65,000
Apr 25, 2025	13.14	13.20	12.94	13.06	12.89	-1.73%	63,612
Apr 24, 2025	13.22	13.37	13.17	13.29	13.12	-0.15%	89,073
Apr 23, 2025	13.41	13.63	13.18	13.31	13.14	1.14%	99,376
Apr 22, 2025	12.90	13.23	12.74	13.16	12.99	3.38%	68,286
Apr 21, 2025	12.46	12.78	12.46	12.73	12.57	0.24%	107,635
Apr 17, 2025	12.33	12.79	12.33	12.70	12.54	2.09%	141,821
Apr 16, 2025	12.69	12.69	12.19	12.44	12.28	2.73%	131,956
Apr 15, 2025	11.91	12.25	11.85	12.11	11.95	1.17%	78,932
Apr 14, 2025	11.94	12.14	11.74	11.97	11.82	0.42%	131,155
Apr 11, 2025	11.85	12.03	11.79	11.92	11.77	-0.50%	121,166
Apr 10, 2025	12.24	12.24	11.72	11.98	11.83	-4.08%	132,138
Apr 9, 2025	12.50	13.12	11.76	12.49	12.33	3.91%	163,580
Apr 8, 2025	12.28	12.52	11.86	12.02	11.86	0.17%	152,129