Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
14.67
+0.28 (1.95%)
Dec 11, 2025, 4:00 PM EST - Market closed
Farmers National Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 14.33 | 14.72 | 14.32 | 14.67 | 14.50 | 1.95% | 196,948 |
| Dec 10, 2025 | 13.99 | 14.51 | 13.98 | 14.39 | 14.22 | 2.86% | 276,370 |
| Dec 9, 2025 | 13.99 | 14.14 | 13.95 | 13.99 | 13.83 | - | 134,582 |
| Dec 8, 2025 | 13.89 | 14.05 | 13.86 | 13.99 | 13.83 | 1.16% | 126,151 |
| Dec 5, 2025 | 14.03 | 14.03 | 13.80 | 13.83 | 13.67 | -1.71% | 91,529 |
| Dec 4, 2025 | 13.89 | 14.08 | 13.88 | 14.07 | 13.91 | 0.72% | 101,352 |
| Dec 3, 2025 | 13.60 | 13.98 | 13.57 | 13.97 | 13.81 | 3.10% | 151,602 |
| Dec 2, 2025 | 13.67 | 13.68 | 13.51 | 13.55 | 13.39 | -0.51% | 112,259 |
| Dec 1, 2025 | 13.52 | 13.73 | 13.52 | 13.62 | 13.46 | 0.22% | 163,919 |
| Nov 28, 2025 | 13.59 | 13.64 | 13.49 | 13.59 | 13.43 | -0.07% | 94,179 |
| Nov 26, 2025 | 13.51 | 13.63 | 13.45 | 13.60 | 13.44 | 0.22% | 193,799 |
| Nov 25, 2025 | 13.36 | 13.69 | 13.21 | 13.57 | 13.41 | 2.03% | 252,932 |
| Nov 24, 2025 | 13.28 | 13.53 | 13.16 | 13.30 | 13.15 | 0.08% | 268,463 |
| Nov 21, 2025 | 12.84 | 13.44 | 12.84 | 13.29 | 13.14 | 3.02% | 218,240 |
| Nov 20, 2025 | 12.99 | 13.23 | 12.85 | 12.90 | 12.75 | 0.31% | 170,995 |
| Nov 19, 2025 | 12.84 | 13.06 | 12.83 | 12.86 | 12.71 | - | 127,974 |
| Nov 18, 2025 | 12.94 | 12.99 | 12.81 | 12.86 | 12.71 | -0.54% | 102,458 |
| Nov 17, 2025 | 13.30 | 13.32 | 12.90 | 12.93 | 12.78 | -2.71% | 194,442 |
| Nov 14, 2025 | 13.25 | 13.32 | 13.02 | 13.29 | 13.14 | - | 112,803 |
| Nov 13, 2025 | 13.36 | 13.48 | 13.24 | 13.29 | 13.14 | -0.60% | 198,353 |
| Nov 12, 2025 | 13.36 | 13.51 | 13.30 | 13.37 | 13.22 | 0.07% | 206,615 |
| Nov 11, 2025 | 13.30 | 13.38 | 13.24 | 13.36 | 13.21 | 0.45% | 137,127 |
| Nov 10, 2025 | 13.23 | 13.35 | 13.11 | 13.30 | 13.15 | 1.22% | 153,599 |
| Nov 7, 2025 | 13.31 | 13.32 | 13.04 | 13.14 | 12.99 | -1.20% | 312,577 |
| Nov 6, 2025 | 13.25 | 13.39 | 13.13 | 13.30 | 13.15 | 0.45% | 192,900 |
| Nov 5, 2025 | 13.20 | 13.26 | 12.90 | 13.24 | 13.09 | 1.77% | 153,172 |
| Nov 4, 2025 | 12.94 | 13.13 | 12.92 | 13.01 | 12.86 | -0.31% | 174,309 |
| Nov 3, 2025 | 12.92 | 13.10 | 12.90 | 13.05 | 12.90 | 0.54% | 268,742 |
| Oct 31, 2025 | 12.98 | 13.11 | 12.87 | 12.98 | 12.83 | -0.61% | 234,822 |
| Oct 30, 2025 | 12.93 | 13.17 | 12.92 | 13.06 | 12.91 | 0.93% | 277,833 |
| Oct 29, 2025 | 13.52 | 13.55 | 12.81 | 12.94 | 12.79 | -4.29% | 317,781 |
| Oct 28, 2025 | 13.39 | 13.56 | 13.23 | 13.52 | 13.36 | 0.82% | 260,845 |
| Oct 27, 2025 | 13.60 | 13.75 | 13.40 | 13.41 | 13.25 | -1.40% | 268,734 |
| Oct 24, 2025 | 13.60 | 13.79 | 13.45 | 13.60 | 13.44 | 1.34% | 370,040 |
| Oct 23, 2025 | 13.30 | 13.54 | 13.13 | 13.42 | 13.26 | 1.05% | 207,129 |
| Oct 22, 2025 | 13.84 | 13.93 | 13.16 | 13.28 | 13.13 | -4.67% | 461,250 |
| Oct 21, 2025 | 13.88 | 14.04 | 13.80 | 13.93 | 13.77 | 0.14% | 151,879 |
| Oct 20, 2025 | 13.87 | 13.96 | 13.67 | 13.91 | 13.75 | 1.16% | 84,251 |
| Oct 17, 2025 | 13.67 | 13.92 | 13.56 | 13.75 | 13.59 | 1.18% | 107,817 |
| Oct 16, 2025 | 14.22 | 14.23 | 13.47 | 13.59 | 13.43 | -5.03% | 102,025 |
| Oct 15, 2025 | 14.35 | 14.40 | 14.20 | 14.31 | 14.14 | 0.28% | 86,533 |
| Oct 14, 2025 | 13.72 | 14.31 | 13.71 | 14.27 | 14.10 | 2.88% | 66,902 |
| Oct 13, 2025 | 13.90 | 13.90 | 13.69 | 13.87 | 13.71 | 1.02% | 71,774 |
| Oct 10, 2025 | 13.98 | 14.20 | 13.71 | 13.73 | 13.57 | -2.00% | 91,521 |
| Oct 9, 2025 | 14.10 | 14.27 | 13.95 | 14.01 | 13.85 | -1.06% | 63,090 |
| Oct 8, 2025 | 14.21 | 14.24 | 14.11 | 14.16 | 14.00 | -0.28% | 49,692 |
| Oct 7, 2025 | 14.26 | 14.48 | 14.19 | 14.20 | 14.04 | -0.77% | 113,491 |
| Oct 6, 2025 | 14.35 | 14.50 | 14.19 | 14.31 | 14.14 | 0.28% | 98,435 |
| Oct 3, 2025 | 14.15 | 14.41 | 14.15 | 14.27 | 14.10 | 0.71% | 72,265 |
| Oct 2, 2025 | 14.21 | 14.51 | 14.07 | 14.17 | 14.01 | -0.63% | 100,052 |