Farmers National Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	15.28	15.48	15.24	15.34	15.34	1.25%	340,644
Oct 1, 2026	15.00	15.19	14.81	15.15	15.15	0.80%	376,767
Sep 30, 2026	15.21	15.32	14.94	15.03	15.03	-1.18%	431,206
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
Sep 3, 2026	15.84	15.94	15.78	15.82	15.64	0.57%	269,315
Sep 2, 2026	15.42	15.76	15.41	15.73	15.55	2.34%	323,143
Sep 1, 2026	15.61	15.66	15.31	15.37	15.20	-1.54%	369,936
Aug 31, 2026	15.68	15.83	15.54	15.61	15.43	-0.45%	412,553
Aug 28, 2026	15.77	15.85	15.68	15.68	15.50	-0.57%	337,384
Aug 27, 2026	15.51	15.78	15.42	15.77	15.59	0.70%	364,392
Aug 26, 2026	15.80	15.95	15.65	15.66	15.48	0.26%	399,608
Aug 25, 2026	15.72	15.72	15.54	15.62	15.44	-0.51%	281,492
Aug 24, 2026	15.72	15.89	15.70	15.70	15.52	0.06%	220,352
Aug 21, 2026	15.77	15.83	15.59	15.69	15.51	-0.19%	524,510
Aug 20, 2026	15.75	15.75	15.49	15.72	15.54	0.45%	333,040
Aug 19, 2026	16.05	16.05	15.63	15.65	15.47	-2.31%	454,652
Aug 18, 2026	16.21	16.21	15.95	16.02	15.84	-0.62%	365,222
Aug 17, 2026	16.19	16.30	16.04	16.12	15.94	-1.16%	350,268
Aug 14, 2026	16.35	16.46	16.27	16.31	16.13	-0.43%	470,932
Aug 13, 2026	16.24	16.39	16.24	16.38	16.19	1.42%	402,431
Aug 12, 2026	16.07	16.18	15.97	16.15	15.97	0.56%	401,404
Aug 11, 2026	15.76	16.08	15.75	16.06	15.88	2.16%	356,405
Aug 10, 2026	15.59	15.83	15.55	15.72	15.54	0.19%	407,897
Aug 7, 2026	15.79	15.79	15.66	15.69	15.51	-0.76%	404,062
Aug 6, 2026	16.02	16.06	15.76	15.81	15.63	-0.50%	385,178
Aug 5, 2026	16.05	16.05	15.88	15.89	15.71	-0.63%	282,674
Aug 4, 2026	15.97	16.13	15.92	15.99	15.81	0.06%	413,258
Aug 3, 2026	16.01	16.16	15.88	15.98	15.80	0.76%	435,969
Jul 31, 2026	15.86	16.03	15.79	15.86	15.68	-0.19%	414,774
Jul 30, 2026	16.00	16.07	15.87	15.89	15.71	-0.44%	405,016
Jul 29, 2026	15.92	16.10	15.87	15.96	15.78	-0.25%	520,328
Jul 28, 2026	15.40	16.05	15.35	16.00	15.82	4.23%	595,692
Jul 27, 2026	15.04	15.40	15.04	15.35	15.18	1.05%	452,274
Jul 24, 2026	14.90	15.29	14.89	15.19	15.02	2.50%	488,110