Skip to main content
logo
Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
14.31
+0.04 (0.28%)
At close: Jul 10, 2026, 4:00 PM EDT
14.16
-0.15 (-1.05%)
After-hours: Jul 10, 2026, 6:55 PM EDT

Farmers National Banc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202614.5014.5014.2514.3114.310.28%293,694
Jul 9, 202614.1514.3514.1114.2714.270.85%432,790
Jul 8, 202614.3514.3614.0514.1514.15-1.39%398,199
Jul 7, 202614.4414.4914.3214.3514.35-352,529
Jul 6, 202614.5914.7014.3414.3514.35-1.98%401,107
Jul 2, 202614.9114.9714.6014.6414.64-1.48%479,999
Jul 1, 202614.6214.9114.6014.8614.861.78%512,250
Jun 30, 202614.5114.6514.4814.6014.60-522,559
Jun 29, 202614.6614.7114.5014.6014.60-1.15%496,279
Jun 26, 202614.5714.8414.5414.7714.771.86%2,248,342
Jun 25, 202614.5614.6614.4414.5014.50-0.48%439,302
Jun 24, 202614.3814.5914.3814.5714.571.25%450,558
Jun 23, 202614.2714.4314.2714.3914.390.98%395,084
Jun 22, 202614.1314.3114.1314.2514.250.78%409,259
Jun 18, 202614.1914.2814.0314.1414.140.78%1,402,133
Jun 17, 202614.3714.4513.9314.0314.03-2.43%561,341
Jun 16, 202614.4114.4914.2914.3814.380.35%346,969
Jun 15, 202614.5414.6014.2914.3314.33-1.38%322,365
Jun 12, 202614.4314.5914.4314.5314.530.97%392,383
Jun 11, 202614.5914.6314.4114.5614.390.14%362,966
Jun 10, 202614.4814.6214.4514.5414.371.04%380,678
Jun 9, 202614.2814.5314.2814.3914.221.27%393,638
Jun 8, 202614.1914.3014.1314.2114.040.14%245,449
Jun 5, 202614.0814.3214.0814.1914.020.78%310,753
Jun 4, 202614.0614.1814.0314.0813.921.88%526,468
Jun 3, 202614.1614.1713.8113.8213.66-3.02%371,108
Jun 2, 202614.0314.2814.0114.2514.081.64%391,646
Jun 1, 202614.0514.1613.8914.0213.86-1.13%438,457
May 29, 202614.2214.2814.1514.1814.01-0.35%317,784
May 28, 202614.1614.2414.0314.2314.060.28%315,515
May 27, 202614.3114.3414.1714.1914.02-0.56%238,790
May 26, 202614.1614.3314.1114.2714.100.92%266,121
May 22, 202614.2614.3014.1314.1413.97-0.70%260,467
May 21, 202614.0014.2613.9514.2414.071.14%324,236
May 20, 202613.9214.1613.8314.0813.921.15%353,171
May 19, 202613.8214.0013.7013.9213.760.29%252,166
May 18, 202613.6913.9413.6913.8813.721.54%260,372
May 15, 202613.7813.8313.5713.6713.51-1.09%263,255
May 14, 202613.8013.9713.8013.8213.660.44%223,724
May 13, 202613.8713.9813.7213.7613.60-1.36%307,775
May 12, 202613.9914.0113.7413.9513.79-0.21%264,698
May 11, 202614.1714.2013.9713.9813.82-1.34%381,922
May 8, 202614.1814.1914.0814.1714.00-0.07%342,403
May 7, 202614.2514.3814.1514.1814.01-0.21%265,371
May 6, 202614.2514.3814.2014.2114.040.42%325,770
May 5, 202614.0014.2013.9814.1513.981.36%353,191
May 4, 202614.1114.1413.9413.9613.80-1.76%306,016
May 1, 202614.0914.3113.9414.2114.041.00%302,803
Apr 30, 202613.7814.0913.7814.0713.911.08%250,478
Apr 29, 202614.2714.2713.8213.9213.76-3.13%258,309