Skip to main content
Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
13.98
+0.25 (1.82%)
Feb 4, 2025, 4:00 PM EST - Market closed

Farmers National Banc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202513.6314.0013.5013.9813.981.82%62,212
Feb 3, 202513.3913.7713.3213.7313.73-0.22%74,466
Jan 31, 202513.9414.1213.7613.7613.76-1.64%82,326
Jan 30, 202514.2914.3013.9013.9913.99-0.57%49,571
Jan 29, 202513.7714.2413.6114.0714.072.63%84,795
Jan 28, 202513.7813.8113.6213.7113.71-0.72%42,854
Jan 27, 202513.5213.9113.5213.8113.812.68%83,530
Jan 24, 202513.5213.6313.3713.4513.45-0.22%62,222
Jan 23, 202513.3013.6113.3013.4813.480.45%74,487
Jan 22, 202513.4013.4713.2913.4213.42-0.67%53,207
Jan 21, 202513.3713.6713.3713.5113.511.50%74,835
Jan 17, 202513.3613.5013.2113.3113.310.38%55,472
Jan 16, 202513.4113.4713.1813.2613.26-1.12%48,923
Jan 15, 202513.6013.6813.3313.4113.411.51%70,858
Jan 14, 202512.9413.2412.9413.2113.212.56%59,290
Jan 13, 202512.6412.9112.6412.8812.880.63%75,165
Jan 10, 202513.1513.1512.6612.8012.80-3.69%90,007
Jan 8, 202513.3713.4513.2213.2913.29-0.67%76,992
Jan 7, 202513.6813.7513.2913.3813.38-1.91%150,070
Jan 6, 202513.9213.9913.6213.6413.64-1.94%76,669
Jan 3, 202514.0314.0313.7513.9113.91-0.14%79,737
Jan 2, 202514.2814.4513.8113.9313.93-2.04%133,798
Dec 31, 202414.2414.4914.1114.2214.220.92%92,400
Dec 30, 202413.8714.1413.6414.0914.090.64%69,402
Dec 27, 202414.1614.3213.8414.0014.00-2.10%69,703
Dec 26, 202414.2014.3514.1514.3014.30-42,267
Dec 24, 202414.3314.4514.1114.3014.30-0.07%25,565
Dec 23, 202414.4214.5414.2314.3114.31-1.58%107,961
Dec 20, 202413.9814.8013.9814.5414.542.54%436,123
Dec 19, 202414.3814.7114.1214.1814.18-0.56%70,212
Dec 18, 202415.3515.3514.1214.2614.26-6.25%156,016
Dec 17, 202415.5015.6115.1315.2115.21-2.31%99,700
Dec 16, 202415.2315.7315.2115.5715.571.83%121,306
Dec 13, 202415.2715.2915.0715.2915.29-1.16%34,766
Dec 12, 202415.9516.0115.3315.4715.30-2.70%88,875
Dec 11, 202415.9616.0715.8015.9015.730.63%194,620
Dec 10, 202415.5915.9315.4615.8015.631.35%65,765
Dec 9, 202415.7515.8015.5315.5915.42-0.32%64,823
Dec 6, 202415.8615.8715.5115.6415.47-0.64%58,643
Dec 5, 202415.8115.9515.7115.7415.57-0.13%47,249
Dec 4, 202415.5115.8115.5015.7615.591.35%96,479
Dec 3, 202415.8715.9315.5415.5515.38-1.83%48,539
Dec 2, 202415.7215.9615.5015.8415.671.21%70,961
Nov 29, 202415.7815.8115.5015.6515.48-0.25%38,320
Nov 27, 202415.8415.8815.6115.6915.52-0.57%41,077
Nov 26, 202415.6415.8215.5915.7815.610.19%53,076
Nov 25, 202415.9916.2915.7515.7515.58-0.19%120,516
Nov 22, 202415.5615.8315.5415.7815.612.20%110,293
Nov 21, 202415.1515.4615.1115.4415.271.91%77,857
Nov 20, 202415.1215.2414.8715.1514.98-0.13%68,541
Nov 19, 202414.9915.2014.9415.1715.00-64,859
Nov 18, 202415.3615.3915.1515.1715.00-0.91%63,723
Nov 15, 202415.4215.5215.1615.3115.14-0.20%84,868
Nov 14, 202415.5115.5115.1515.3415.17-0.65%85,028
Nov 13, 202415.7415.7714.9815.4415.27-1.53%84,205
Nov 12, 202415.7816.0715.5715.6815.51-1.57%119,513
Nov 11, 202415.6916.0015.6615.9315.763.44%75,502
Nov 8, 202415.3415.4415.1415.4015.231.25%87,395
Nov 7, 202415.8615.8615.1515.2115.04-4.82%127,950
Nov 6, 202415.0016.0214.9215.9815.8013.25%263,531
Nov 5, 202413.8014.1113.7314.1113.962.32%54,822
Nov 4, 202413.8113.8613.7013.7913.64-0.22%46,682
Nov 1, 202413.9214.0813.7113.8213.670.44%57,995
Oct 31, 202413.9413.9913.7613.7613.61-1.01%74,074
Oct 30, 202413.7914.2813.7913.9013.750.29%77,662
Oct 29, 202414.0614.1213.8313.8613.71-1.77%97,282
Oct 28, 202413.7614.4713.7114.1113.963.07%118,716
Oct 25, 202413.9514.1313.6613.6913.54-1.23%84,091
Oct 24, 202414.1614.1613.7713.8613.71-2.12%86,969
Oct 23, 202414.5014.5513.8714.1614.00-5.09%123,021
Oct 22, 202414.7015.0514.6014.9214.761.15%99,965
Oct 21, 202415.0615.1314.7214.7514.59-2.19%95,224
Oct 18, 202415.3215.3215.0615.0814.91-1.69%86,105
Oct 17, 202415.2815.3815.0415.3415.170.59%75,406
Oct 16, 202415.3215.4715.1915.2515.080.79%150,104
Oct 15, 202414.9615.4914.9615.1314.961.41%73,258
Oct 14, 202414.7514.9514.5814.9214.761.02%33,887
Oct 11, 202414.3814.8014.2614.7714.613.36%53,836
Oct 10, 202414.1514.3114.1014.2914.13-45,558
Oct 9, 202414.1814.4414.0714.2914.130.85%44,001
Oct 8, 202414.3914.3914.1614.1714.01-0.91%84,341
Oct 7, 202414.3214.4614.2614.3014.14-0.49%93,500
Oct 4, 202414.5114.5914.3114.3714.210.77%56,194
Oct 3, 202414.4214.4414.2214.2614.10-1.66%46,436
Oct 2, 202414.5914.8414.4314.5014.34-1.16%59,654
Oct 1, 202415.0515.0514.5814.6714.51-2.98%115,065
Sep 30, 202414.6815.2514.6815.1214.953.42%124,364
Sep 27, 202414.8414.8414.5414.6214.46-0.14%87,082
Sep 26, 202414.8614.8814.6214.6414.48-0.54%69,186
Sep 25, 202414.9714.9714.6614.7214.56-1.74%59,655
Sep 24, 202415.2515.2514.9214.9814.82-0.99%57,230
Sep 23, 202415.0215.2214.9515.1314.960.80%76,881
Sep 20, 202415.6315.7015.0015.0114.85-4.82%424,588
Sep 19, 202415.8215.8215.3615.7715.601.87%82,696
Sep 18, 202415.4016.0015.1815.4815.310.45%82,661
Sep 17, 202415.4615.8215.2715.4115.240.78%80,056
Sep 16, 202415.1915.3715.1015.2915.121.26%64,850
Sep 13, 202414.9915.1914.7815.1014.931.14%52,418
Sep 12, 202415.0015.0014.7614.9314.600.20%38,079
Sep 11, 202415.0115.0114.5714.9014.57-1.52%47,548