Farmers National Banc Corp. (FMNB)

Farmers National Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	13.30	13.90	13.30	13.87	13.70	4.92%	268,002
Jan 20, 2026	13.34	13.57	13.21	13.22	13.05	-2.29%	261,074
Jan 16, 2026	13.52	13.58	13.37	13.53	13.36	-	355,438
Jan 15, 2026	13.32	13.65	13.32	13.53	13.36	1.42%	219,356
Jan 14, 2026	13.12	13.38	13.07	13.34	13.17	1.60%	211,949
Jan 13, 2026	13.25	13.30	13.11	13.13	12.96	-0.91%	146,702
Jan 12, 2026	13.23	13.34	13.14	13.25	13.08	-0.60%	196,942
Jan 9, 2026	13.53	13.53	13.20	13.33	13.16	-0.89%	231,936
Jan 8, 2026	13.13	13.57	13.13	13.45	13.28	1.97%	209,274
Jan 7, 2026	13.50	13.52	13.13	13.19	13.02	-2.30%	257,962
Jan 6, 2026	13.40	13.51	13.21	13.50	13.33	0.75%	213,791
Jan 5, 2026	13.25	13.61	13.24	13.40	13.23	0.98%	217,445
Jan 2, 2026	13.38	13.50	13.12	13.27	13.10	-0.38%	224,165
Dec 31, 2025	13.45	13.58	13.29	13.32	13.15	-0.75%	175,722
Dec 30, 2025	13.52	13.55	13.41	13.42	13.25	-0.67%	145,944
Dec 29, 2025	13.67	13.71	13.46	13.51	13.34	-1.10%	146,305
Dec 26, 2025	13.94	13.94	13.61	13.66	13.49	-0.94%	167,816
Dec 24, 2025	13.84	13.91	13.60	13.79	13.62	0.44%	89,118
Dec 23, 2025	13.93	14.17	13.69	13.73	13.56	-0.94%	216,535
Dec 22, 2025	14.07	14.14	13.80	13.86	13.69	-1.14%	189,544
Dec 19, 2025	14.37	14.41	13.93	14.02	13.84	-2.64%	288,274
Dec 18, 2025	14.45	14.56	14.25	14.40	14.22	-0.35%	192,732
Dec 17, 2025	14.40	14.55	14.36	14.45	14.27	0.21%	192,668
Dec 16, 2025	14.42	14.46	14.31	14.42	14.24	0.28%	174,276
Dec 15, 2025	14.44	14.52	14.35	14.38	14.20	-0.35%	192,266
Dec 12, 2025	14.61	14.61	14.40	14.43	14.25	-1.64%	188,627
Dec 11, 2025	14.33	14.72	14.32	14.67	14.32	1.95%	196,948
Dec 10, 2025	13.99	14.51	13.98	14.39	14.04	2.86%	276,370
Dec 9, 2025	13.99	14.14	13.95	13.99	13.65	-	134,582

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.