Farmers National Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.81	16.14	15.78	16.07	16.07	1.58%	325,680
Sep 3, 2026	15.84	15.94	15.78	15.82	15.82	0.57%	269,313
Sep 2, 2026	15.42	15.76	15.41	15.73	15.73	2.34%	323,085
Sep 1, 2026	15.61	15.66	15.31	15.37	15.37	-1.54%	369,905
Aug 31, 2026	15.68	15.83	15.54	15.61	15.61	-0.45%	412,553
Aug 28, 2026	15.77	15.85	15.68	15.68	15.68	-0.57%	337,384
Aug 27, 2026	15.51	15.78	15.42	15.77	15.77	0.70%	364,392
Aug 26, 2026	15.80	15.95	15.65	15.66	15.66	0.26%	399,608
Aug 25, 2026	15.72	15.72	15.54	15.62	15.62	-0.51%	281,492
Aug 24, 2026	15.72	15.89	15.70	15.70	15.70	0.06%	220,352
Aug 21, 2026	15.77	15.83	15.59	15.69	15.69	-0.19%	524,510
Aug 20, 2026	15.75	15.75	15.49	15.72	15.72	0.45%	333,040
Aug 19, 2026	16.05	16.05	15.63	15.65	15.65	-2.31%	454,652
Aug 18, 2026	16.21	16.21	15.95	16.02	16.02	-0.62%	365,222
Aug 17, 2026	16.19	16.30	16.04	16.12	16.12	-1.16%	350,268
Aug 14, 2026	16.35	16.46	16.27	16.31	16.31	-0.43%	470,932
Aug 13, 2026	16.24	16.39	16.24	16.38	16.38	1.42%	402,431
Aug 12, 2026	16.07	16.18	15.97	16.15	16.15	0.56%	401,404
Aug 11, 2026	15.76	16.08	15.75	16.06	16.06	2.16%	356,405
Aug 10, 2026	15.59	15.83	15.55	15.72	15.72	0.19%	407,897
Aug 7, 2026	15.79	15.79	15.66	15.69	15.69	-0.76%	404,062
Aug 6, 2026	16.02	16.06	15.76	15.81	15.81	-0.50%	385,178
Aug 5, 2026	16.05	16.05	15.88	15.89	15.89	-0.63%	282,674
Aug 4, 2026	15.97	16.13	15.92	15.99	15.99	0.06%	413,258
Aug 3, 2026	16.01	16.16	15.88	15.98	15.98	0.76%	435,969
Jul 31, 2026	15.86	16.03	15.79	15.86	15.86	-0.19%	414,774
Jul 30, 2026	16.00	16.07	15.87	15.89	15.89	-0.44%	405,016
Jul 29, 2026	15.92	16.10	15.87	15.96	15.96	-0.25%	520,328
Jul 28, 2026	15.40	16.05	15.35	16.00	16.00	4.23%	595,692
Jul 27, 2026	15.04	15.40	15.04	15.35	15.35	1.05%	452,274
Jul 24, 2026	14.90	15.29	14.89	15.19	15.19	2.50%	488,110
Jul 23, 2026	14.83	14.94	14.73	14.82	14.82	-1.20%	569,611
Jul 22, 2026	14.77	15.04	14.64	15.00	15.00	2.88%	656,558
Jul 21, 2026	14.52	14.62	14.46	14.58	14.58	-0.07%	415,218
Jul 20, 2026	14.60	14.64	14.42	14.59	14.59	-0.34%	380,229
Jul 17, 2026	14.79	14.91	14.53	14.64	14.64	-1.61%	430,857
Jul 16, 2026	14.49	14.91	14.49	14.88	14.88	2.76%	379,651
Jul 15, 2026	14.25	14.51	14.17	14.48	14.48	1.54%	288,672
Jul 14, 2026	14.39	14.45	14.24	14.26	14.26	-0.97%	327,716
Jul 13, 2026	14.44	14.44	14.26	14.40	14.40	0.63%	348,120
Jul 10, 2026	14.50	14.50	14.25	14.31	14.31	0.28%	293,698
Jul 9, 2026	14.15	14.35	14.11	14.27	14.27	0.85%	432,791
Jul 8, 2026	14.35	14.36	14.05	14.15	14.15	-1.39%	398,199
Jul 7, 2026	14.44	14.49	14.32	14.35	14.35	-	352,529
Jul 6, 2026	14.59	14.70	14.34	14.35	14.35	-1.98%	401,107
Jul 2, 2026	14.91	14.97	14.60	14.64	14.64	-1.48%	480,300
Jul 1, 2026	14.62	14.91	14.60	14.86	14.86	1.78%	512,250
Jun 30, 2026	14.51	14.65	14.48	14.60	14.60	-	522,559
Jun 29, 2026	14.66	14.71	14.50	14.60	14.60	-1.15%	496,279
Jun 26, 2026	14.57	14.84	14.54	14.77	14.77	1.86%	2,248,342