Farmers National Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.27	13.50	13.21	13.41	13.41	0.15%	446,255
Apr 1, 2026	13.16	13.49	13.16	13.39	13.39	1.75%	340,000
Mar 31, 2026	13.26	13.38	13.03	13.16	13.16	0.46%	325,420
Mar 30, 2026	13.03	13.14	12.92	13.10	13.10	1.71%	364,125
Mar 27, 2026	12.92	13.05	12.81	12.88	12.88	-1.00%	495,495
Mar 26, 2026	12.79	13.05	12.79	13.01	13.01	0.93%	341,016
Mar 25, 2026	12.95	13.00	12.79	12.89	12.89	0.47%	251,023
Mar 24, 2026	12.69	13.04	12.66	12.83	12.83	-0.08%	369,365
Mar 23, 2026	12.88	13.02	12.66	12.84	12.84	1.99%	418,500
Mar 20, 2026	12.66	12.71	12.50	12.59	12.59	-0.55%	841,799
Mar 19, 2026	12.23	12.76	12.23	12.66	12.66	2.93%	789,221
Mar 18, 2026	12.32	12.44	12.24	12.30	12.30	-1.13%	466,931
Mar 17, 2026	12.56	12.68	12.36	12.44	12.44	-0.96%	577,161
Mar 16, 2026	12.60	12.67	12.51	12.56	12.56	0.72%	367,287
Mar 13, 2026	12.48	12.57	12.28	12.47	12.47	0.73%	349,361
Mar 12, 2026	12.25	12.43	12.25	12.38	12.38	-0.72%	480,513
Mar 11, 2026	12.46	12.51	12.32	12.47	12.47	-	510,187
Mar 10, 2026	12.44	12.72	12.43	12.47	12.47	-0.48%	405,472
Mar 9, 2026	12.44	12.58	12.12	12.53	12.53	-	444,793
Mar 6, 2026	12.61	12.64	12.29	12.53	12.53	-2.41%	497,547
Mar 5, 2026	13.02	13.09	12.70	12.84	12.84	-1.76%	518,631
Mar 4, 2026	13.15	13.48	13.03	13.07	13.07	-0.46%	615,755
Mar 3, 2026	12.61	13.20	12.61	13.13	13.13	1.23%	903,108
Mar 2, 2026	12.73	13.19	12.56	12.97	12.97	0.31%	621,041
Feb 27, 2026	13.21	13.38	12.74	12.93	12.93	-3.79%	1,316,515
Feb 26, 2026	13.41	13.55	13.26	13.44	13.44	0.90%	468,147
Feb 25, 2026	13.24	13.38	13.10	13.32	13.32	1.37%	282,928
Feb 24, 2026	13.09	13.22	13.01	13.14	13.14	0.38%	371,969
Feb 23, 2026	13.54	13.70	13.04	13.09	13.09	-3.75%	428,765
Feb 20, 2026	13.42	13.61	13.30	13.60	13.60	1.04%	398,455
Feb 19, 2026	13.27	13.49	13.27	13.46	13.46	0.75%	404,165
Feb 18, 2026	13.42	13.55	13.27	13.36	13.36	-0.74%	350,289
Feb 17, 2026	13.47	13.56	13.37	13.46	13.46	0.15%	397,853
Feb 13, 2026	13.34	13.52	13.19	13.44	13.44	-0.59%	705,482
Feb 12, 2026	13.49	13.54	13.28	13.52	13.35	0.82%	410,297
Feb 11, 2026	13.60	13.66	13.36	13.41	13.24	-0.52%	395,539
Feb 10, 2026	13.55	13.67	13.45	13.48	13.31	-0.81%	407,104
Feb 9, 2026	13.58	13.72	13.46	13.59	13.42	0.44%	355,538
Feb 6, 2026	13.37	13.60	13.32	13.53	13.36	1.58%	972,941
Feb 5, 2026	13.25	13.36	13.15	13.32	13.15	0.60%	509,749
Feb 4, 2026	13.33	13.47	13.20	13.24	13.07	0.61%	624,432
Feb 3, 2026	12.98	13.37	12.98	13.16	12.99	1.08%	798,435
Feb 2, 2026	13.01	13.16	12.88	13.02	12.86	0.31%	713,192
Jan 30, 2026	12.85	13.16	12.83	12.98	12.82	1.01%	556,611
Jan 29, 2026	12.74	12.88	12.53	12.85	12.69	0.71%	686,408
Jan 28, 2026	13.19	13.26	12.52	12.76	12.60	-6.11%	528,048
Jan 27, 2026	13.48	13.65	13.39	13.59	13.42	0.67%	127,178
Jan 26, 2026	13.56	13.70	13.36	13.50	13.33	-0.74%	182,298
Jan 23, 2026	13.82	13.90	13.52	13.60	13.43	-2.23%	247,148
Jan 22, 2026	13.89	14.15	13.70	13.91	13.74	0.29%	270,652