Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
15.84
+0.08 (0.51%)
Dec 5, 2024, 3:02 PM EST - Market open
Farmers National Banc Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 4, 2024 | 15.51 | 15.81 | 15.50 | 15.76 | 15.76 | 1.35% | 96,479 |
Dec 3, 2024 | 15.87 | 15.93 | 15.54 | 15.55 | 15.55 | -1.83% | 48,539 |
Dec 2, 2024 | 15.72 | 15.96 | 15.50 | 15.84 | 15.84 | 1.21% | 70,961 |
Nov 29, 2024 | 15.78 | 15.81 | 15.50 | 15.65 | 15.65 | -0.25% | 38,320 |
Nov 27, 2024 | 15.84 | 15.88 | 15.61 | 15.69 | 15.69 | -0.57% | 41,077 |
Nov 26, 2024 | 15.64 | 15.82 | 15.59 | 15.78 | 15.78 | 0.19% | 53,076 |
Nov 25, 2024 | 15.99 | 16.29 | 15.75 | 15.75 | 15.75 | -0.19% | 120,516 |
Nov 22, 2024 | 15.56 | 15.83 | 15.54 | 15.78 | 15.78 | 2.20% | 110,293 |
Nov 21, 2024 | 15.15 | 15.46 | 15.11 | 15.44 | 15.44 | 1.91% | 77,857 |
Nov 20, 2024 | 15.12 | 15.24 | 14.87 | 15.15 | 15.15 | -0.13% | 68,541 |
Nov 19, 2024 | 14.99 | 15.20 | 14.94 | 15.17 | 15.17 | - | 64,859 |
Nov 18, 2024 | 15.36 | 15.39 | 15.15 | 15.17 | 15.17 | -0.91% | 63,723 |
Nov 15, 2024 | 15.42 | 15.52 | 15.16 | 15.31 | 15.31 | -0.20% | 84,868 |
Nov 14, 2024 | 15.51 | 15.51 | 15.15 | 15.34 | 15.34 | -0.65% | 85,028 |
Nov 13, 2024 | 15.74 | 15.77 | 14.98 | 15.44 | 15.44 | -1.53% | 84,205 |
Nov 12, 2024 | 15.78 | 16.07 | 15.57 | 15.68 | 15.68 | -1.57% | 119,513 |
Nov 11, 2024 | 15.69 | 16.00 | 15.66 | 15.93 | 15.93 | 3.44% | 75,502 |
Nov 8, 2024 | 15.34 | 15.44 | 15.14 | 15.40 | 15.40 | 1.25% | 87,395 |
Nov 7, 2024 | 15.86 | 15.86 | 15.15 | 15.21 | 15.21 | -4.82% | 127,950 |
Nov 6, 2024 | 15.00 | 16.02 | 14.92 | 15.98 | 15.98 | 13.25% | 263,531 |
Nov 5, 2024 | 13.80 | 14.11 | 13.73 | 14.11 | 14.11 | 2.32% | 54,822 |
Nov 4, 2024 | 13.81 | 13.86 | 13.70 | 13.79 | 13.79 | -0.22% | 46,682 |
Nov 1, 2024 | 13.92 | 14.08 | 13.71 | 13.82 | 13.82 | 0.44% | 57,995 |
Oct 31, 2024 | 13.94 | 13.99 | 13.76 | 13.76 | 13.76 | -1.01% | 74,074 |
Oct 30, 2024 | 13.79 | 14.28 | 13.79 | 13.90 | 13.90 | 0.29% | 77,662 |
Oct 29, 2024 | 14.06 | 14.12 | 13.83 | 13.86 | 13.86 | -1.77% | 97,282 |
Oct 28, 2024 | 13.76 | 14.47 | 13.71 | 14.11 | 14.11 | 3.07% | 118,716 |
Oct 25, 2024 | 13.95 | 14.13 | 13.66 | 13.69 | 13.69 | -1.23% | 84,091 |
Oct 24, 2024 | 14.16 | 14.16 | 13.77 | 13.86 | 13.86 | -2.12% | 86,969 |
Oct 23, 2024 | 14.50 | 14.55 | 13.87 | 14.16 | 14.16 | -5.09% | 123,021 |
Oct 22, 2024 | 14.70 | 15.05 | 14.60 | 14.92 | 14.92 | 1.15% | 99,965 |
Oct 21, 2024 | 15.06 | 15.13 | 14.72 | 14.75 | 14.75 | -2.19% | 95,224 |
Oct 18, 2024 | 15.32 | 15.32 | 15.06 | 15.08 | 15.08 | -1.69% | 86,105 |
Oct 17, 2024 | 15.28 | 15.38 | 15.04 | 15.34 | 15.34 | 0.59% | 75,406 |
Oct 16, 2024 | 15.32 | 15.47 | 15.19 | 15.25 | 15.25 | 0.79% | 150,104 |
Oct 15, 2024 | 14.96 | 15.49 | 14.96 | 15.13 | 15.13 | 1.41% | 73,258 |
Oct 14, 2024 | 14.75 | 14.95 | 14.58 | 14.92 | 14.92 | 1.02% | 33,887 |
Oct 11, 2024 | 14.38 | 14.80 | 14.26 | 14.77 | 14.77 | 3.36% | 53,836 |
Oct 10, 2024 | 14.15 | 14.31 | 14.10 | 14.29 | 14.29 | - | 45,558 |
Oct 9, 2024 | 14.18 | 14.44 | 14.07 | 14.29 | 14.29 | 0.85% | 44,001 |
Oct 8, 2024 | 14.39 | 14.39 | 14.16 | 14.17 | 14.17 | -0.91% | 84,341 |
Oct 7, 2024 | 14.32 | 14.46 | 14.26 | 14.30 | 14.30 | -0.49% | 93,500 |
Oct 4, 2024 | 14.51 | 14.59 | 14.31 | 14.37 | 14.37 | 0.77% | 56,194 |
Oct 3, 2024 | 14.42 | 14.44 | 14.22 | 14.26 | 14.26 | -1.66% | 46,436 |
Oct 2, 2024 | 14.59 | 14.84 | 14.43 | 14.50 | 14.50 | -1.16% | 59,654 |
Oct 1, 2024 | 15.05 | 15.05 | 14.58 | 14.67 | 14.67 | -2.98% | 115,065 |
Sep 30, 2024 | 14.68 | 15.25 | 14.68 | 15.12 | 15.12 | 3.42% | 124,364 |
Sep 27, 2024 | 14.84 | 14.84 | 14.54 | 14.62 | 14.62 | -0.14% | 87,082 |
Sep 26, 2024 | 14.86 | 14.88 | 14.62 | 14.64 | 14.64 | -0.54% | 69,186 |
Sep 25, 2024 | 14.97 | 14.97 | 14.66 | 14.72 | 14.72 | -1.74% | 59,655 |
Sep 24, 2024 | 15.25 | 15.25 | 14.92 | 14.98 | 14.98 | -0.99% | 57,230 |
Sep 23, 2024 | 15.02 | 15.22 | 14.95 | 15.13 | 15.13 | 0.80% | 76,881 |
Sep 20, 2024 | 15.63 | 15.70 | 15.00 | 15.01 | 15.01 | -4.82% | 424,588 |
Sep 19, 2024 | 15.82 | 15.82 | 15.36 | 15.77 | 15.77 | 1.87% | 82,696 |
Sep 18, 2024 | 15.40 | 16.00 | 15.18 | 15.48 | 15.48 | 0.45% | 82,661 |
Sep 17, 2024 | 15.46 | 15.82 | 15.27 | 15.41 | 15.41 | 0.78% | 80,056 |
Sep 16, 2024 | 15.19 | 15.37 | 15.10 | 15.29 | 15.29 | 1.26% | 64,850 |
Sep 13, 2024 | 14.99 | 15.19 | 14.78 | 15.10 | 15.10 | 1.14% | 52,418 |
Sep 12, 2024 | 15.00 | 15.00 | 14.76 | 14.93 | 14.76 | 0.20% | 38,079 |
Sep 11, 2024 | 15.01 | 15.01 | 14.57 | 14.90 | 14.73 | -1.52% | 47,548 |
Sep 10, 2024 | 14.96 | 15.14 | 14.73 | 15.13 | 14.96 | 1.41% | 44,632 |
Sep 9, 2024 | 14.91 | 15.30 | 14.80 | 14.92 | 14.75 | 0.07% | 71,298 |
Sep 6, 2024 | 15.12 | 15.12 | 14.69 | 14.91 | 14.74 | -0.60% | 46,330 |
Sep 5, 2024 | 15.25 | 15.25 | 14.94 | 15.00 | 14.83 | -0.73% | 35,473 |
Sep 4, 2024 | 15.27 | 15.43 | 15.04 | 15.11 | 14.94 | -1.37% | 39,694 |
Sep 3, 2024 | 15.40 | 15.47 | 15.27 | 15.32 | 15.15 | -1.48% | 53,657 |
Aug 30, 2024 | 15.66 | 15.77 | 15.28 | 15.55 | 15.38 | -0.19% | 56,126 |
Aug 29, 2024 | 15.51 | 15.58 | 15.26 | 15.58 | 15.41 | 1.76% | 124,832 |
Aug 28, 2024 | 15.07 | 15.56 | 15.07 | 15.31 | 15.14 | 1.59% | 161,941 |
Aug 27, 2024 | 15.05 | 15.27 | 14.97 | 15.07 | 14.90 | -0.33% | 45,178 |
Aug 26, 2024 | 15.31 | 15.39 | 15.06 | 15.12 | 14.95 | -0.46% | 71,378 |
Aug 23, 2024 | 14.55 | 15.52 | 14.41 | 15.19 | 15.02 | 5.56% | 98,807 |
Aug 22, 2024 | 14.46 | 14.58 | 14.37 | 14.39 | 14.23 | -0.48% | 63,813 |
Aug 21, 2024 | 14.46 | 14.50 | 14.31 | 14.46 | 14.30 | 0.84% | 35,887 |
Aug 20, 2024 | 14.54 | 14.54 | 14.33 | 14.34 | 14.18 | -1.31% | 54,112 |
Aug 19, 2024 | 14.42 | 14.56 | 14.34 | 14.53 | 14.37 | 0.76% | 45,864 |
Aug 16, 2024 | 14.04 | 14.48 | 14.00 | 14.42 | 14.26 | 2.56% | 66,766 |
Aug 15, 2024 | 13.96 | 14.23 | 13.85 | 14.06 | 13.90 | 3.23% | 102,456 |
Aug 14, 2024 | 13.79 | 13.79 | 13.49 | 13.62 | 13.47 | -0.80% | 42,737 |
Aug 13, 2024 | 13.57 | 13.75 | 13.42 | 13.73 | 13.58 | 2.08% | 66,123 |
Aug 12, 2024 | 13.68 | 13.79 | 13.33 | 13.45 | 13.30 | -1.90% | 104,985 |
Aug 9, 2024 | 13.75 | 13.85 | 13.58 | 13.71 | 13.56 | -0.72% | 70,295 |
Aug 8, 2024 | 13.91 | 14.20 | 13.59 | 13.81 | 13.66 | -0.50% | 146,826 |
Aug 7, 2024 | 14.12 | 14.23 | 13.84 | 13.88 | 13.73 | -1.00% | 52,348 |
Aug 6, 2024 | 14.09 | 14.25 | 13.90 | 14.02 | 13.86 | -0.64% | 57,801 |
Aug 5, 2024 | 14.00 | 14.44 | 13.25 | 14.11 | 13.95 | -4.34% | 160,330 |
Aug 2, 2024 | 14.48 | 15.22 | 14.08 | 14.75 | 14.59 | -2.12% | 136,955 |
Aug 1, 2024 | 15.65 | 15.65 | 14.94 | 15.07 | 14.90 | -3.46% | 128,481 |
Jul 31, 2024 | 15.80 | 16.17 | 15.52 | 15.61 | 15.44 | -1.33% | 124,144 |
Jul 30, 2024 | 15.98 | 15.98 | 15.48 | 15.82 | 15.64 | 1.80% | 84,806 |
Jul 29, 2024 | 16.17 | 16.17 | 15.44 | 15.54 | 15.37 | -3.24% | 69,846 |
Jul 26, 2024 | 16.30 | 16.32 | 15.58 | 16.06 | 15.88 | -0.19% | 152,951 |
Jul 25, 2024 | 15.07 | 16.29 | 15.00 | 16.09 | 15.91 | 8.13% | 245,633 |
Jul 24, 2024 | 14.67 | 15.25 | 14.41 | 14.88 | 14.71 | 0.40% | 129,268 |
Jul 23, 2024 | 14.53 | 14.99 | 14.53 | 14.82 | 14.66 | 1.51% | 98,079 |
Jul 22, 2024 | 14.10 | 14.66 | 13.89 | 14.60 | 14.44 | 3.99% | 103,602 |
Jul 19, 2024 | 14.23 | 14.49 | 14.01 | 14.04 | 13.88 | -1.96% | 77,216 |
Jul 18, 2024 | 14.68 | 14.88 | 13.19 | 14.32 | 14.16 | -3.44% | 119,266 |
Jul 17, 2024 | 14.22 | 14.85 | 14.16 | 14.83 | 14.67 | 3.27% | 114,382 |
Jul 16, 2024 | 13.84 | 14.40 | 13.81 | 14.36 | 14.20 | 4.82% | 111,293 |