Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
14.44
-0.03 (-0.21%)
Jul 10, 2025, 4:00 PM - Market closed
Farmers National Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |