Farmers National Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.40	15.52	15.37	15.50	15.50	0.26%	201,575
Nov 12, 2026	15.54	15.73	15.39	15.46	15.46	-0.13%	212,599
Nov 11, 2026	15.58	15.72	15.41	15.48	15.48	-0.64%	186,390
Nov 10, 2026	15.64	15.76	15.46	15.58	15.58	-0.45%	217,171
Nov 9, 2026	15.83	15.83	15.55	15.65	15.65	1.49%	280,901
Nov 6, 2026	15.45	15.60	15.37	15.42	15.42	-0.64%	306,648
Nov 5, 2026	16.00	16.22	15.45	15.52	15.52	-2.02%	400,942
Nov 4, 2026	15.91	16.26	15.80	15.84	15.84	1.86%	407,722
Nov 3, 2026	15.87	15.87	15.50	15.55	15.55	-2.02%	347,172
Nov 2, 2026	15.38	15.97	15.32	15.87	15.87	1.47%	389,005
Oct 30, 2026	15.87	15.91	15.61	15.64	15.64	-0.82%	349,520
Oct 29, 2026	15.72	15.89	15.52	15.77	15.77	1.87%	353,021
Oct 28, 2026	15.52	15.60	15.28	15.48	15.48	-0.26%	345,352
Oct 27, 2026	15.74	15.78	15.51	15.52	15.52	-0.83%	272,478
Oct 26, 2026	15.76	15.88	15.61	15.65	15.65	-0.25%	367,985
Oct 23, 2026	15.63	15.76	15.58	15.69	15.69	0.19%	281,100
Oct 22, 2026	15.30	15.76	15.30	15.66	15.66	2.29%	303,452
Oct 21, 2026	15.49	15.49	15.22	15.31	15.31	-1.03%	227,462
Oct 20, 2026	15.25	15.62	15.25	15.47	15.47	1.78%	242,486
Oct 19, 2026	15.42	15.42	15.16	15.20	15.20	-0.65%	273,352
Oct 16, 2026	15.24	15.49	15.24	15.30	15.30	0.66%	281,430
Oct 15, 2026	15.06	15.29	14.99	15.20	15.20	1.81%	349,238
Oct 14, 2026	14.78	15.07	14.78	14.93	14.93	-0.47%	472,903
Oct 13, 2026	15.15	15.24	14.94	15.00	15.00	-0.60%	252,576
Oct 12, 2026	14.97	15.18	14.97	15.09	15.09	0.80%	211,386
Oct 9, 2026	15.12	15.17	14.97	14.97	14.97	-1.51%	293,692
Oct 8, 2026	15.17	15.28	14.96	15.20	15.20	0.93%	296,190
Oct 7, 2026	15.11	15.18	14.98	15.06	15.06	-1.15%	315,085
Oct 6, 2026	15.34	15.43	15.21	15.24	15.24	-0.29%	312,236
Oct 5, 2026	15.33	15.38	15.20	15.28	15.28	-0.39%	253,127
Oct 2, 2026	15.28	15.48	15.24	15.34	15.34	1.25%	340,646
Oct 1, 2026	15.00	15.19	14.81	15.15	15.15	0.80%	376,783
Sep 30, 2026	15.21	15.32	14.94	15.03	15.03	-1.18%	431,209
Sep 29, 2026	15.36	15.36	15.03	15.21	15.21	-0.33%	407,098
Sep 28, 2026	15.44	15.44	15.26	15.26	15.26	-1.10%	300,438
Sep 25, 2026	15.36	15.50	15.35	15.43	15.43	0.59%	321,887
Sep 24, 2026	15.22	15.38	15.11	15.34	15.34	1.05%	289,748
Sep 23, 2026	15.33	15.36	15.18	15.18	15.18	-0.91%	308,222
Sep 22, 2026	15.37	15.54	15.26	15.32	15.32	0.03%	451,118
Sep 21, 2026	15.47	15.58	15.31	15.32	15.32	-1.57%	441,326
Sep 18, 2026	15.57	15.61	15.45	15.56	15.56	-0.58%	1,033,990
Sep 17, 2026	15.82	15.82	15.64	15.65	15.65	-0.19%	339,767
Sep 16, 2026	15.98	15.98	15.42	15.68	15.68	-1.75%	427,336
Sep 15, 2026	15.81	16.00	15.81	15.96	15.96	0.88%	344,700
Sep 14, 2026	15.75	15.95	15.73	15.82	15.82	0.51%	348,644
Sep 11, 2026	15.86	15.96	15.61	15.74	15.74	0.25%	336,069
Sep 10, 2026	15.73	15.90	15.59	15.88	15.70	0.95%	301,830
Sep 9, 2026	15.73	15.88	15.65	15.73	15.55	-0.63%	367,516
Sep 8, 2026	16.00	16.00	15.82	15.83	15.65	-1.49%	291,225
Sep 4, 2026	15.81	16.14	15.78	16.07	15.89	1.58%	325,681