Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
14.20
-0.11 (-0.77%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Farmers National Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.26 | 14.48 | 14.19 | 14.20 | 14.20 | -0.77% | 113,491 |
| Oct 6, 2025 | 14.35 | 14.50 | 14.19 | 14.31 | 14.31 | 0.28% | 98,435 |
| Oct 3, 2025 | 14.15 | 14.41 | 14.15 | 14.27 | 14.27 | 0.71% | 72,265 |
| Oct 2, 2025 | 14.21 | 14.51 | 14.07 | 14.17 | 14.17 | -0.63% | 100,052 |
| Oct 1, 2025 | 14.25 | 14.42 | 14.10 | 14.26 | 14.26 | -1.04% | 94,929 |
| Sep 30, 2025 | 14.27 | 14.47 | 14.21 | 14.41 | 14.41 | 0.77% | 118,520 |
| Sep 29, 2025 | 14.57 | 14.59 | 14.27 | 14.30 | 14.30 | -1.65% | 77,089 |
| Sep 26, 2025 | 14.61 | 14.69 | 14.51 | 14.54 | 14.54 | -0.41% | 73,753 |
| Sep 25, 2025 | 14.56 | 14.69 | 14.49 | 14.60 | 14.60 | - | 57,097 |
| Sep 24, 2025 | 14.64 | 14.75 | 14.55 | 14.60 | 14.60 | -0.07% | 49,580 |
| Sep 23, 2025 | 14.75 | 14.88 | 14.57 | 14.61 | 14.61 | -0.14% | 80,835 |
| Sep 22, 2025 | 14.61 | 14.69 | 14.41 | 14.63 | 14.63 | 0.21% | 113,940 |
| Sep 19, 2025 | 15.01 | 15.01 | 14.59 | 14.60 | 14.60 | -3.18% | 308,735 |
| Sep 18, 2025 | 14.93 | 15.08 | 14.70 | 15.08 | 15.08 | 2.72% | 91,917 |
| Sep 17, 2025 | 14.55 | 15.10 | 14.41 | 14.68 | 14.68 | 1.10% | 106,402 |
| Sep 16, 2025 | 14.72 | 14.72 | 14.41 | 14.52 | 14.52 | -1.56% | 63,582 |
| Sep 15, 2025 | 14.78 | 14.81 | 14.67 | 14.75 | 14.75 | 0.27% | 66,806 |
| Sep 12, 2025 | 14.87 | 14.87 | 14.70 | 14.71 | 14.71 | -2.78% | 80,527 |
| Sep 11, 2025 | 14.96 | 15.15 | 14.85 | 15.13 | 14.96 | 1.27% | 99,840 |
| Sep 10, 2025 | 14.87 | 14.96 | 14.83 | 14.94 | 14.77 | 0.40% | 67,981 |
| Sep 9, 2025 | 15.04 | 15.08 | 14.85 | 14.88 | 14.71 | -1.33% | 73,926 |
| Sep 8, 2025 | 15.05 | 15.10 | 14.84 | 15.08 | 14.91 | 0.20% | 60,170 |
| Sep 5, 2025 | 15.32 | 15.50 | 14.98 | 15.05 | 14.88 | -1.63% | 60,199 |
| Sep 4, 2025 | 15.10 | 15.31 | 15.05 | 15.30 | 15.13 | 1.73% | 88,918 |
| Sep 3, 2025 | 14.87 | 15.10 | 14.87 | 15.04 | 14.87 | - | 93,160 |
| Sep 2, 2025 | 15.00 | 15.17 | 14.94 | 15.04 | 14.87 | -0.92% | 86,610 |
| Aug 29, 2025 | 15.23 | 15.31 | 15.11 | 15.18 | 15.01 | 0.13% | 139,586 |
| Aug 28, 2025 | 15.10 | 15.20 | 14.93 | 15.16 | 14.99 | 1.13% | 85,332 |
| Aug 27, 2025 | 14.84 | 15.02 | 14.84 | 14.99 | 14.82 | 0.54% | 98,622 |
| Aug 26, 2025 | 14.72 | 14.98 | 14.72 | 14.91 | 14.74 | 1.22% | 85,731 |
| Aug 25, 2025 | 14.75 | 14.82 | 14.67 | 14.73 | 14.56 | -0.67% | 75,514 |
| Aug 22, 2025 | 14.10 | 14.88 | 13.34 | 14.83 | 14.66 | 5.70% | 199,266 |
| Aug 21, 2025 | 14.06 | 14.18 | 14.00 | 14.03 | 13.87 | -1.06% | 72,875 |
| Aug 20, 2025 | 14.11 | 14.20 | 14.07 | 14.18 | 14.02 | 0.71% | 80,774 |
| Aug 19, 2025 | 14.09 | 14.29 | 14.02 | 14.08 | 13.92 | 0.21% | 68,158 |
| Aug 18, 2025 | 14.10 | 14.25 | 14.02 | 14.05 | 13.89 | -0.50% | 53,702 |
| Aug 15, 2025 | 14.38 | 14.38 | 14.08 | 14.12 | 13.96 | -1.33% | 180,012 |
| Aug 14, 2025 | 14.34 | 14.40 | 14.25 | 14.31 | 14.15 | -1.04% | 77,606 |
| Aug 13, 2025 | 14.32 | 14.53 | 14.20 | 14.46 | 14.30 | 1.47% | 139,283 |
| Aug 12, 2025 | 13.81 | 14.27 | 13.80 | 14.25 | 14.09 | 4.01% | 108,260 |
| Aug 11, 2025 | 13.57 | 13.73 | 13.53 | 13.70 | 13.54 | 1.03% | 60,582 |
| Aug 8, 2025 | 13.53 | 13.65 | 13.39 | 13.56 | 13.41 | 0.67% | 68,192 |
| Aug 7, 2025 | 13.58 | 13.58 | 13.35 | 13.47 | 13.32 | -0.44% | 120,313 |
| Aug 6, 2025 | 13.44 | 13.55 | 13.40 | 13.53 | 13.38 | 0.45% | 100,110 |
| Aug 5, 2025 | 13.41 | 13.47 | 13.22 | 13.47 | 13.32 | 0.90% | 98,524 |
| Aug 4, 2025 | 13.18 | 13.50 | 13.18 | 13.35 | 13.20 | 1.21% | 62,479 |
| Aug 1, 2025 | 13.31 | 13.37 | 13.11 | 13.19 | 13.04 | -2.58% | 121,275 |
| Jul 31, 2025 | 13.55 | 13.81 | 13.50 | 13.54 | 13.39 | -0.81% | 97,829 |
| Jul 30, 2025 | 14.09 | 14.10 | 13.60 | 13.65 | 13.49 | -2.71% | 89,441 |
| Jul 29, 2025 | 14.38 | 14.38 | 13.96 | 14.03 | 13.87 | -1.54% | 130,922 |