Skip to main content
Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
15.78
+0.34 (2.20%)
Nov 22, 2024, 4:00 PM EST - Market closed

Farmers National Banc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.5615.8315.5415.7815.782.20%110,293
Nov 21, 202415.1515.4615.1115.4415.441.91%77,857
Nov 20, 202415.1215.2414.8715.1515.15-0.13%68,541
Nov 19, 202414.9915.2014.9415.1715.17-64,859
Nov 18, 202415.3615.3915.1515.1715.17-0.91%63,723
Nov 15, 202415.4215.5215.1615.3115.31-0.20%84,868
Nov 14, 202415.5115.5115.1515.3415.34-0.65%85,028
Nov 13, 202415.7415.7714.9815.4415.44-1.53%84,205
Nov 12, 202415.7816.0715.5715.6815.68-1.57%119,513
Nov 11, 202415.6916.0015.6615.9315.933.44%75,502
Nov 8, 202415.3415.4415.1415.4015.401.25%87,395
Nov 7, 202415.8615.8615.1515.2115.21-4.82%127,950
Nov 6, 202415.0016.0214.9215.9815.9813.25%263,531
Nov 5, 202413.8014.1113.7314.1114.112.32%54,822
Nov 4, 202413.8113.8613.7013.7913.79-0.22%46,682
Nov 1, 202413.9214.0813.7113.8213.820.44%57,995
Oct 31, 202413.9413.9913.7613.7613.76-1.01%74,074
Oct 30, 202413.7914.2813.7913.9013.900.29%77,662
Oct 29, 202414.0614.1213.8313.8613.86-1.77%97,282
Oct 28, 202413.7614.4713.7114.1114.113.07%118,716
Oct 25, 202413.9514.1313.6613.6913.69-1.23%84,091
Oct 24, 202414.1614.1613.7713.8613.86-2.12%86,969
Oct 23, 202414.5014.5513.8714.1614.16-5.09%123,021
Oct 22, 202414.7015.0514.6014.9214.921.15%99,965
Oct 21, 202415.0615.1314.7214.7514.75-2.19%95,224
Oct 18, 202415.3215.3215.0615.0815.08-1.69%86,105
Oct 17, 202415.2815.3815.0415.3415.340.59%75,406
Oct 16, 202415.3215.4715.1915.2515.250.79%150,104
Oct 15, 202414.9615.4914.9615.1315.131.41%73,258
Oct 14, 202414.7514.9514.5814.9214.921.02%33,887
Oct 11, 202414.3814.8014.2614.7714.773.36%53,836
Oct 10, 202414.1514.3114.1014.2914.29-45,558
Oct 9, 202414.1814.4414.0714.2914.290.85%44,001
Oct 8, 202414.3914.3914.1614.1714.17-0.91%84,341
Oct 7, 202414.3214.4614.2614.3014.30-0.49%93,500
Oct 4, 202414.5114.5914.3114.3714.370.77%56,194
Oct 3, 202414.4214.4414.2214.2614.26-1.66%46,436
Oct 2, 202414.5914.8414.4314.5014.50-1.16%59,654
Oct 1, 202415.0515.0514.5814.6714.67-2.98%115,065
Sep 30, 202414.6815.2514.6815.1215.123.42%124,364
Sep 27, 202414.8414.8414.5414.6214.62-0.14%87,082
Sep 26, 202414.8614.8814.6214.6414.64-0.54%69,186
Sep 25, 202414.9714.9714.6614.7214.72-1.74%59,655
Sep 24, 202415.2515.2514.9214.9814.98-0.99%57,230
Sep 23, 202415.0215.2214.9515.1315.130.80%76,881
Sep 20, 202415.6315.7015.0015.0115.01-4.82%424,588
Sep 19, 202415.8215.8215.3615.7715.771.87%82,696
Sep 18, 202415.4016.0015.1815.4815.480.45%82,661
Sep 17, 202415.4615.8215.2715.4115.410.78%80,056
Sep 16, 202415.1915.3715.1015.2915.291.26%64,850
Sep 13, 202414.9915.1914.7815.1015.101.14%52,418
Sep 12, 202415.0015.0014.7614.9314.760.20%38,079
Sep 11, 202415.0115.0114.5714.9014.73-1.52%47,548
Sep 10, 202414.9615.1414.7315.1314.961.41%44,632
Sep 9, 202414.9115.3014.8014.9214.750.07%71,298
Sep 6, 202415.1215.1214.6914.9114.74-0.60%46,330
Sep 5, 202415.2515.2514.9415.0014.83-0.73%35,473
Sep 4, 202415.2715.4315.0415.1114.94-1.37%39,694
Sep 3, 202415.4015.4715.2715.3215.15-1.48%53,657
Aug 30, 202415.6615.7715.2815.5515.38-0.19%56,126
Aug 29, 202415.5115.5815.2615.5815.411.76%124,832
Aug 28, 202415.0715.5615.0715.3115.141.59%161,941
Aug 27, 202415.0515.2714.9715.0714.90-0.33%45,178
Aug 26, 202415.3115.3915.0615.1214.95-0.46%71,378
Aug 23, 202414.5515.5214.4115.1915.025.56%98,807
Aug 22, 202414.4614.5814.3714.3914.23-0.48%63,813
Aug 21, 202414.4614.5014.3114.4614.300.84%35,887
Aug 20, 202414.5414.5414.3314.3414.18-1.31%54,112
Aug 19, 202414.4214.5614.3414.5314.370.76%45,864
Aug 16, 202414.0414.4814.0014.4214.262.56%66,766
Aug 15, 202413.9614.2313.8514.0613.903.23%102,456
Aug 14, 202413.7913.7913.4913.6213.47-0.80%42,737
Aug 13, 202413.5713.7513.4213.7313.582.08%66,123
Aug 12, 202413.6813.7913.3313.4513.30-1.90%104,985
Aug 9, 202413.7513.8513.5813.7113.56-0.72%70,295
Aug 8, 202413.9114.2013.5913.8113.66-0.50%146,826
Aug 7, 202414.1214.2313.8413.8813.73-1.00%52,348
Aug 6, 202414.0914.2513.9014.0213.86-0.64%57,801
Aug 5, 202414.0014.4413.2514.1113.95-4.34%160,330
Aug 2, 202414.4815.2214.0814.7514.59-2.12%136,955
Aug 1, 202415.6515.6514.9415.0714.90-3.46%128,481
Jul 31, 202415.8016.1715.5215.6115.44-1.33%124,144
Jul 30, 202415.9815.9815.4815.8215.641.80%84,806
Jul 29, 202416.1716.1715.4415.5415.37-3.24%69,846
Jul 26, 202416.3016.3215.5816.0615.88-0.19%152,951
Jul 25, 202415.0716.2915.0016.0915.918.13%245,633
Jul 24, 202414.6715.2514.4114.8814.710.40%129,268
Jul 23, 202414.5314.9914.5314.8214.661.51%98,079
Jul 22, 202414.1014.6613.8914.6014.443.99%103,602
Jul 19, 202414.2314.4914.0114.0413.88-1.96%77,216
Jul 18, 202414.6814.8813.1914.3214.16-3.44%119,266
Jul 17, 202414.2214.8514.1614.8314.673.27%114,382
Jul 16, 202413.8414.4013.8114.3614.204.82%111,293
Jul 15, 202413.3513.7913.3513.7013.553.87%94,138
Jul 12, 202413.3213.4313.1513.1913.040.38%75,737
Jul 11, 202412.7113.2112.7013.1412.994.78%102,231
Jul 10, 202412.4112.5412.3912.5412.401.37%54,941
Jul 9, 202412.1712.3912.1212.3712.231.64%39,243
Jul 8, 202412.1712.2712.1212.1712.041.08%40,103
Jul 5, 202412.2912.2912.0112.0411.91-2.51%90,193