Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
12.68
+0.24 (1.93%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Farmers National Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 13.15 | 13.41 | 13.15 | 13.32 | 13.32 | 1.45% | 68,705 |
| Mar 18, 2025 | 13.08 | 13.18 | 12.97 | 13.13 | 13.13 | -0.23% | 94,091 |
| Mar 17, 2025 | 13.08 | 13.18 | 12.95 | 13.16 | 13.16 | 0.15% | 72,054 |
| Mar 14, 2025 | 13.04 | 13.19 | 13.02 | 13.14 | 13.14 | 0.31% | 50,846 |
| Mar 13, 2025 | 13.27 | 13.41 | 13.07 | 13.10 | 12.93 | -0.98% | 58,019 |
| Mar 12, 2025 | 13.14 | 13.33 | 13.02 | 13.23 | 13.06 | 1.07% | 75,090 |
| Mar 11, 2025 | 13.46 | 13.69 | 13.09 | 13.09 | 12.92 | -2.24% | 81,663 |
| Mar 10, 2025 | 13.62 | 13.74 | 13.39 | 13.39 | 13.22 | -2.90% | 98,633 |
| Mar 7, 2025 | 13.89 | 13.97 | 13.70 | 13.79 | 13.61 | -0.36% | 76,341 |
| Mar 6, 2025 | 13.60 | 13.88 | 13.35 | 13.84 | 13.66 | 1.24% | 70,841 |
| Mar 5, 2025 | 13.94 | 14.06 | 13.63 | 13.67 | 13.50 | -1.94% | 107,849 |
| Mar 4, 2025 | 14.38 | 14.38 | 13.94 | 13.94 | 13.76 | -3.93% | 126,464 |
| Mar 3, 2025 | 14.48 | 14.65 | 14.44 | 14.51 | 14.33 | 0.14% | 92,499 |
| Feb 28, 2025 | 14.35 | 14.50 | 14.33 | 14.49 | 14.31 | 0.98% | 87,902 |
| Feb 27, 2025 | 14.36 | 14.41 | 14.28 | 14.35 | 14.17 | -0.42% | 52,318 |
| Feb 26, 2025 | 14.44 | 14.50 | 14.28 | 14.41 | 14.23 | -0.41% | 54,707 |
| Feb 25, 2025 | 14.24 | 14.63 | 14.24 | 14.47 | 14.29 | 1.33% | 109,686 |
| Feb 24, 2025 | 14.43 | 14.51 | 14.26 | 14.28 | 14.10 | -0.28% | 98,576 |
| Feb 21, 2025 | 14.62 | 14.62 | 14.32 | 14.32 | 14.14 | -1.04% | 80,825 |
| Feb 20, 2025 | 14.32 | 14.50 | 14.25 | 14.47 | 14.29 | 0.56% | 106,971 |
| Feb 19, 2025 | 14.28 | 14.41 | 14.26 | 14.39 | 14.21 | -0.14% | 43,968 |
| Feb 18, 2025 | 14.29 | 14.43 | 14.05 | 14.41 | 14.23 | 0.63% | 65,045 |
| Feb 14, 2025 | 13.92 | 14.53 | 13.92 | 14.32 | 14.14 | 0.07% | 73,095 |
| Feb 13, 2025 | 14.29 | 14.32 | 14.13 | 14.31 | 14.13 | 0.92% | 53,043 |
| Feb 12, 2025 | 14.16 | 14.27 | 14.07 | 14.18 | 14.00 | -1.87% | 88,401 |
| Feb 11, 2025 | 13.85 | 14.46 | 13.83 | 14.45 | 14.27 | 3.66% | 78,082 |
| Feb 10, 2025 | 13.61 | 14.00 | 13.61 | 13.94 | 13.76 | 0.58% | 69,281 |
| Feb 7, 2025 | 13.91 | 13.91 | 13.53 | 13.86 | 13.68 | -0.50% | 141,566 |
| Feb 6, 2025 | 13.99 | 14.05 | 13.88 | 13.93 | 13.75 | -0.64% | 96,668 |