Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
14.71
-0.08 (-0.54%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Farmers National Banc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202514.8714.8714.7014.7114.71-2.78%80,527
Sep 11, 202514.9615.1514.8515.1314.961.27%99,840
Sep 10, 202514.8714.9614.8314.9414.770.40%67,981
Sep 9, 202515.0415.0814.8514.8814.71-1.33%73,926
Sep 8, 202515.0515.1014.8415.0814.910.20%60,170
Sep 5, 202515.3215.5014.9815.0514.88-1.63%60,199
Sep 4, 202515.1015.3115.0515.3015.131.73%88,918
Sep 3, 202514.8715.1014.8715.0414.87-93,160
Sep 2, 202515.0015.1714.9415.0414.87-0.92%86,610
Aug 29, 202515.2315.3115.1115.1815.010.13%139,586
Aug 28, 202515.1015.2014.9315.1614.991.13%85,332
Aug 27, 202514.8415.0214.8414.9914.820.54%98,622
Aug 26, 202514.7214.9814.7214.9114.741.22%85,731
Aug 25, 202514.7514.8214.6714.7314.56-0.67%75,514
Aug 22, 202514.1014.8813.3414.8314.665.70%199,266
Aug 21, 202514.0614.1814.0014.0313.87-1.06%72,875
Aug 20, 202514.1114.2014.0714.1814.020.71%80,774
Aug 19, 202514.0914.2914.0214.0813.920.21%68,158
Aug 18, 202514.1014.2514.0214.0513.89-0.50%53,702
Aug 15, 202514.3814.3814.0814.1213.96-1.33%180,012
Aug 14, 202514.3414.4014.2514.3114.15-1.04%77,606
Aug 13, 202514.3214.5314.2014.4614.301.47%139,283
Aug 12, 202513.8114.2713.8014.2514.094.01%108,260
Aug 11, 202513.5713.7313.5313.7013.541.03%60,582
Aug 8, 202513.5313.6513.3913.5613.410.67%68,192
Aug 7, 202513.5813.5813.3513.4713.32-0.44%120,313
Aug 6, 202513.4413.5513.4013.5313.380.45%100,110
Aug 5, 202513.4113.4713.2213.4713.320.90%98,524
Aug 4, 202513.1813.5013.1813.3513.201.21%62,479
Aug 1, 202513.3113.3713.1113.1913.04-2.58%121,275
Jul 31, 202513.5513.8113.5013.5413.39-0.81%97,829
Jul 30, 202514.0914.1013.6013.6513.49-2.71%89,441
Jul 29, 202514.3814.3813.9614.0313.87-1.54%130,922
Jul 28, 202513.4914.2613.4314.2514.095.95%166,086
Jul 25, 202513.3813.4813.2113.4513.300.45%78,967
Jul 24, 202513.6913.7113.3613.3913.24-2.05%93,143
Jul 23, 202514.0014.0013.4313.6713.51-1.87%114,125
Jul 22, 202513.9514.0413.8913.9313.770.14%91,943
Jul 21, 202513.9014.0613.8513.9113.750.22%56,544
Jul 18, 202514.1514.1513.7513.8813.72-1.35%91,447
Jul 17, 202513.9214.1313.9214.0713.910.93%86,792
Jul 16, 202513.8714.1313.6613.9413.781.01%96,095
Jul 15, 202514.2214.2713.7713.8013.64-2.82%85,217
Jul 14, 202514.1814.2214.0114.2014.041.00%69,939
Jul 11, 202514.2814.2814.0514.0613.90-2.70%74,823
Jul 10, 202514.4314.5614.4114.4514.29-0.14%79,587
Jul 9, 202514.5814.6214.3314.4714.31-0.34%91,749
Jul 8, 202514.4014.6814.2614.5214.351.04%107,831
Jul 7, 202514.5514.7714.3614.3714.21-2.24%131,535
Jul 3, 202514.5014.7314.4914.7014.531.38%94,087