Farmers National Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.90	15.29	14.89	15.19	15.19	2.50%	488,108
Jul 23, 2026	14.83	14.94	14.73	14.82	14.82	-1.20%	569,611
Jul 22, 2026	14.77	15.04	14.64	15.00	15.00	2.88%	656,558
Jul 21, 2026	14.52	14.62	14.46	14.58	14.58	-0.07%	415,218
Jul 20, 2026	14.60	14.64	14.42	14.59	14.59	-0.34%	380,229
Jul 17, 2026	14.79	14.91	14.53	14.64	14.64	-1.61%	430,857
Jul 16, 2026	14.49	14.91	14.49	14.88	14.88	2.76%	379,651
Jul 15, 2026	14.25	14.51	14.17	14.48	14.48	1.54%	288,672
Jul 14, 2026	14.39	14.45	14.24	14.26	14.26	-0.97%	327,716
Jul 13, 2026	14.44	14.44	14.26	14.40	14.40	0.63%	348,120
Jul 10, 2026	14.50	14.50	14.25	14.31	14.31	0.28%	293,698
Jul 9, 2026	14.15	14.35	14.11	14.27	14.27	0.85%	432,791
Jul 8, 2026	14.35	14.36	14.05	14.15	14.15	-1.39%	398,199
Jul 7, 2026	14.44	14.49	14.32	14.35	14.35	-	352,529
Jul 6, 2026	14.59	14.70	14.34	14.35	14.35	-1.98%	401,107
Jul 2, 2026	14.91	14.97	14.60	14.64	14.64	-1.48%	480,300
Jul 1, 2026	14.62	14.91	14.60	14.86	14.86	1.78%	512,250
Jun 30, 2026	14.51	14.65	14.48	14.60	14.60	-	522,559
Jun 29, 2026	14.66	14.71	14.50	14.60	14.60	-1.15%	496,279
Jun 26, 2026	14.57	14.84	14.54	14.77	14.77	1.86%	2,248,342
Jun 25, 2026	14.56	14.66	14.44	14.50	14.50	-0.48%	439,302
Jun 24, 2026	14.38	14.59	14.38	14.57	14.57	1.25%	450,558
Jun 23, 2026	14.27	14.43	14.27	14.39	14.39	0.98%	395,084
Jun 22, 2026	14.13	14.31	14.13	14.25	14.25	0.78%	409,259
Jun 18, 2026	14.19	14.28	14.03	14.14	14.14	0.78%	1,402,133
Jun 17, 2026	14.37	14.45	13.93	14.03	14.03	-2.43%	561,341
Jun 16, 2026	14.41	14.49	14.29	14.38	14.38	0.35%	346,969
Jun 15, 2026	14.54	14.60	14.29	14.33	14.33	-1.38%	322,365
Jun 12, 2026	14.43	14.59	14.43	14.53	14.53	0.97%	392,383
Jun 11, 2026	14.59	14.63	14.41	14.56	14.39	0.14%	362,966
Jun 10, 2026	14.48	14.62	14.45	14.54	14.37	1.04%	380,678
Jun 9, 2026	14.28	14.53	14.28	14.39	14.22	1.27%	393,638
Jun 8, 2026	14.19	14.30	14.13	14.21	14.04	0.14%	245,449
Jun 5, 2026	14.08	14.32	14.08	14.19	14.02	0.78%	310,753
Jun 4, 2026	14.06	14.18	14.03	14.08	13.92	1.88%	526,468
Jun 3, 2026	14.16	14.17	13.81	13.82	13.66	-3.02%	371,108
Jun 2, 2026	14.03	14.28	14.01	14.25	14.08	1.64%	391,646
Jun 1, 2026	14.05	14.16	13.89	14.02	13.86	-1.13%	438,457
May 29, 2026	14.22	14.28	14.15	14.18	14.01	-0.35%	317,784
May 28, 2026	14.16	14.24	14.03	14.23	14.06	0.28%	315,515
May 27, 2026	14.31	14.34	14.17	14.19	14.02	-0.56%	238,790
May 26, 2026	14.16	14.33	14.11	14.27	14.10	0.92%	266,121
May 22, 2026	14.26	14.30	14.13	14.14	13.97	-0.70%	260,467
May 21, 2026	14.00	14.26	13.95	14.24	14.07	1.14%	324,236
May 20, 2026	13.92	14.16	13.83	14.08	13.92	1.15%	353,171
May 19, 2026	13.82	14.00	13.70	13.92	13.76	0.29%	252,166
May 18, 2026	13.69	13.94	13.69	13.88	13.72	1.54%	260,372
May 15, 2026	13.78	13.83	13.57	13.67	13.51	-1.09%	263,255
May 14, 2026	13.80	13.97	13.80	13.82	13.66	0.44%	223,724
May 13, 2026	13.87	13.98	13.72	13.76	13.60	-1.36%	307,775