Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
13.31
-0.08 (-0.60%)
At close: May 30, 2025, 4:00 PM
13.23
-0.08 (-0.60%)
After-hours: May 30, 2025, 4:20 PM EDT
Farmers National Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 13.32 | 13.38 | 13.21 | 13.23 | 13.23 | -1.19% | 112,476 |
| May 29, 2025 | 13.18 | 13.49 | 13.09 | 13.39 | 13.39 | 1.52% | 57,885 |
| May 28, 2025 | 13.26 | 13.61 | 13.09 | 13.19 | 13.19 | -0.98% | 53,269 |
| May 27, 2025 | 13.11 | 13.32 | 13.06 | 13.32 | 13.32 | 2.23% | 67,349 |
| May 23, 2025 | 12.97 | 13.20 | 12.87 | 13.03 | 13.03 | -0.91% | 49,345 |
| May 22, 2025 | 13.20 | 13.41 | 13.03 | 13.15 | 13.15 | -1.20% | 51,446 |
| May 21, 2025 | 13.51 | 13.53 | 13.29 | 13.31 | 13.31 | -2.49% | 55,635 |
| May 20, 2025 | 13.66 | 13.80 | 13.59 | 13.65 | 13.65 | -0.22% | 62,371 |
| May 19, 2025 | 13.49 | 13.74 | 13.49 | 13.68 | 13.68 | -0.22% | 32,063 |
| May 16, 2025 | 13.85 | 13.93 | 13.70 | 13.71 | 13.71 | -1.30% | 81,635 |
| May 15, 2025 | 13.64 | 14.00 | 13.64 | 13.89 | 13.89 | 1.91% | 52,490 |
| May 14, 2025 | 13.61 | 13.72 | 13.52 | 13.63 | 13.63 | -0.37% | 63,373 |
| May 13, 2025 | 13.91 | 13.91 | 13.48 | 13.68 | 13.68 | -0.58% | 48,591 |
| May 12, 2025 | 13.83 | 14.03 | 13.69 | 13.76 | 13.76 | 2.99% | 80,266 |
| May 9, 2025 | 13.48 | 13.53 | 13.30 | 13.36 | 13.36 | -0.89% | 42,129 |
| May 8, 2025 | 13.26 | 13.66 | 13.23 | 13.48 | 13.48 | 2.20% | 52,430 |
| May 7, 2025 | 13.31 | 13.40 | 13.17 | 13.19 | 13.19 | -0.45% | 65,583 |
| May 6, 2025 | 13.10 | 13.34 | 13.10 | 13.25 | 13.25 | -0.67% | 52,477 |
| May 5, 2025 | 13.30 | 13.48 | 13.30 | 13.34 | 13.34 | -0.74% | 44,626 |
| May 2, 2025 | 13.24 | 13.50 | 13.24 | 13.44 | 13.44 | 1.90% | 58,646 |
| May 1, 2025 | 13.06 | 13.32 | 13.03 | 13.19 | 13.19 | 1.15% | 88,528 |
| Apr 30, 2025 | 13.05 | 13.23 | 12.98 | 13.04 | 13.04 | -1.36% | 118,452 |
| Apr 29, 2025 | 12.73 | 13.23 | 12.73 | 13.22 | 13.22 | 1.07% | 71,272 |
| Apr 28, 2025 | 13.03 | 13.19 | 12.91 | 13.08 | 13.08 | 0.15% | 65,000 |
| Apr 25, 2025 | 13.14 | 13.20 | 12.94 | 13.06 | 13.06 | -1.73% | 63,612 |
| Apr 24, 2025 | 13.22 | 13.37 | 13.17 | 13.29 | 13.29 | -0.15% | 89,073 |
| Apr 23, 2025 | 13.41 | 13.63 | 13.18 | 13.31 | 13.31 | 1.14% | 99,376 |
| Apr 22, 2025 | 12.90 | 13.23 | 12.74 | 13.16 | 13.16 | 3.38% | 68,286 |
| Apr 21, 2025 | 12.46 | 12.78 | 12.46 | 12.73 | 12.73 | 0.24% | 107,635 |
| Apr 17, 2025 | 12.33 | 12.79 | 12.33 | 12.70 | 12.70 | 2.09% | 141,821 |
| Apr 16, 2025 | 12.69 | 12.69 | 12.19 | 12.44 | 12.44 | 2.73% | 131,956 |
| Apr 15, 2025 | 11.91 | 12.25 | 11.85 | 12.11 | 12.11 | 1.17% | 78,932 |
| Apr 14, 2025 | 11.94 | 12.14 | 11.74 | 11.97 | 11.97 | 0.42% | 131,155 |
| Apr 11, 2025 | 11.85 | 12.03 | 11.79 | 11.92 | 11.92 | -0.50% | 121,166 |
| Apr 10, 2025 | 12.24 | 12.24 | 11.72 | 11.98 | 11.98 | -4.08% | 132,138 |
| Apr 9, 2025 | 12.50 | 13.12 | 11.76 | 12.49 | 12.49 | 3.91% | 163,580 |
| Apr 8, 2025 | 12.28 | 12.52 | 11.86 | 12.02 | 12.02 | 0.17% | 152,129 |
| Apr 7, 2025 | 12.10 | 12.68 | 11.58 | 12.00 | 12.00 | -0.74% | 132,881 |
| Apr 4, 2025 | 12.15 | 12.50 | 11.63 | 12.09 | 12.09 | -1.06% | 140,779 |
| Apr 3, 2025 | 12.51 | 12.86 | 12.19 | 12.22 | 12.22 | -6.86% | 107,319 |
| Apr 2, 2025 | 12.98 | 13.17 | 12.90 | 13.12 | 13.12 | -0.30% | 115,369 |
| Apr 1, 2025 | 13.35 | 13.50 | 12.99 | 13.16 | 13.16 | 0.84% | 97,919 |
| Mar 31, 2025 | 12.91 | 13.19 | 12.86 | 13.05 | 13.05 | 0.46% | 211,347 |
| Mar 28, 2025 | 13.30 | 13.40 | 12.97 | 12.99 | 12.99 | -0.76% | 110,443 |
| Mar 27, 2025 | 12.88 | 13.19 | 12.88 | 13.09 | 13.09 | 1.24% | 73,006 |
| Mar 26, 2025 | 12.96 | 13.08 | 12.88 | 12.93 | 12.93 | 0.47% | 66,527 |
| Mar 25, 2025 | 13.27 | 13.29 | 12.84 | 12.87 | 12.87 | -3.01% | 93,617 |
| Mar 24, 2025 | 13.18 | 13.33 | 13.00 | 13.27 | 13.27 | 2.47% | 86,518 |
| Mar 21, 2025 | 13.13 | 13.20 | 12.82 | 12.95 | 12.95 | -2.56% | 396,025 |
| Mar 20, 2025 | 13.60 | 13.70 | 13.16 | 13.29 | 13.29 | -0.23% | 66,943 |