Skip to main content
logo
Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
15.69
-0.12 (-0.76%)
Aug 7, 2026, 4:00 PM EDT - Market closed

Farmers National Banc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202615.7915.7915.6615.6915.69-0.76%404,061
Aug 6, 202616.0216.0615.7615.8115.81-0.50%385,170
Aug 5, 202616.0516.0515.8815.8915.89-0.63%282,673
Aug 4, 202615.9716.1315.9215.9915.990.06%413,227
Aug 3, 202616.0116.1615.8815.9815.980.76%435,821
Jul 31, 202615.8616.0315.7915.8615.86-0.19%414,605
Jul 30, 202616.0016.0715.8715.8915.89-0.44%404,964
Jul 29, 202615.9216.1015.8715.9615.96-0.25%520,328
Jul 28, 202615.4016.0515.3516.0016.004.23%595,019
Jul 27, 202615.0415.4015.0415.3515.351.05%452,273
Jul 24, 202614.9015.2914.8915.1915.192.50%488,108
Jul 23, 202614.8314.9414.7314.8214.82-1.20%569,611
Jul 22, 202614.7715.0414.6415.0015.002.88%656,558
Jul 21, 202614.5214.6214.4614.5814.58-0.07%415,218
Jul 20, 202614.6014.6414.4214.5914.59-0.34%380,229
Jul 17, 202614.7914.9114.5314.6414.64-1.61%430,857
Jul 16, 202614.4914.9114.4914.8814.882.76%379,651
Jul 15, 202614.2514.5114.1714.4814.481.54%288,672
Jul 14, 202614.3914.4514.2414.2614.26-0.97%327,716
Jul 13, 202614.4414.4414.2614.4014.400.63%348,120
Jul 10, 202614.5014.5014.2514.3114.310.28%293,698
Jul 9, 202614.1514.3514.1114.2714.270.85%432,791
Jul 8, 202614.3514.3614.0514.1514.15-1.39%398,199
Jul 7, 202614.4414.4914.3214.3514.35-352,529
Jul 6, 202614.5914.7014.3414.3514.35-1.98%401,107
Jul 2, 202614.9114.9714.6014.6414.64-1.48%480,300
Jul 1, 202614.6214.9114.6014.8614.861.78%512,250
Jun 30, 202614.5114.6514.4814.6014.60-522,559
Jun 29, 202614.6614.7114.5014.6014.60-1.15%496,279
Jun 26, 202614.5714.8414.5414.7714.771.86%2,248,342
Jun 25, 202614.5614.6614.4414.5014.50-0.48%439,302
Jun 24, 202614.3814.5914.3814.5714.571.25%450,558
Jun 23, 202614.2714.4314.2714.3914.390.98%395,084
Jun 22, 202614.1314.3114.1314.2514.250.78%409,259
Jun 18, 202614.1914.2814.0314.1414.140.78%1,402,133
Jun 17, 202614.3714.4513.9314.0314.03-2.43%561,341
Jun 16, 202614.4114.4914.2914.3814.380.35%346,969
Jun 15, 202614.5414.6014.2914.3314.33-1.38%322,365
Jun 12, 202614.4314.5914.4314.5314.530.97%392,383
Jun 11, 202614.5914.6314.4114.5614.390.14%362,966
Jun 10, 202614.4814.6214.4514.5414.371.04%380,678
Jun 9, 202614.2814.5314.2814.3914.221.27%393,638
Jun 8, 202614.1914.3014.1314.2114.040.14%245,449
Jun 5, 202614.0814.3214.0814.1914.020.78%310,753
Jun 4, 202614.0614.1814.0314.0813.921.88%526,468
Jun 3, 202614.1614.1713.8113.8213.66-3.02%371,108
Jun 2, 202614.0314.2814.0114.2514.081.64%391,646
Jun 1, 202614.0514.1613.8914.0213.86-1.13%438,457
May 29, 202614.2214.2814.1514.1814.01-0.35%317,784
May 28, 202614.1614.2414.0314.2314.060.28%315,515