Farmers National Banc Corp. (FMNB)

NASDAQ: FMNB · Real-Time Price · USD

14.37

+0.22 (1.55%)

At close: Apr 28, 2026, 4:00 PM EDT

14.40

+0.03 (0.21%)

After-hours: Apr 28, 2026, 6:10 PM EDT

Farmers National Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.01	14.38	13.97	14.37	14.37	1.55%	312,883
Apr 27, 2026	14.00	14.18	13.96	14.15	14.15	0.64%	353,672
Apr 24, 2026	13.92	14.13	13.88	14.06	14.06	0.86%	358,584
Apr 23, 2026	13.92	14.03	13.80	13.94	13.94	0.14%	445,009
Apr 22, 2026	14.14	14.28	13.79	13.92	13.92	1.61%	521,305
Apr 21, 2026	14.01	14.07	13.67	13.70	13.70	-2.28%	420,434
Apr 20, 2026	14.13	14.23	14.02	14.02	14.02	-1.06%	306,967
Apr 17, 2026	13.88	14.42	13.88	14.17	14.17	1.87%	338,888
Apr 16, 2026	13.79	13.96	13.78	13.91	13.91	0.14%	276,551
Apr 15, 2026	13.93	14.41	13.80	13.89	13.89	-0.50%	225,124
Apr 14, 2026	13.82	13.99	13.70	13.96	13.96	0.50%	263,014
Apr 13, 2026	13.84	13.90	13.76	13.89	13.89	-	205,722
Apr 10, 2026	13.93	13.93	13.76	13.89	13.89	-0.36%	217,305
Apr 9, 2026	13.71	13.99	13.61	13.94	13.94	1.60%	275,750
Apr 8, 2026	13.69	13.94	13.64	13.72	13.72	1.18%	405,778
Apr 7, 2026	13.48	13.64	13.48	13.56	13.56	0.22%	312,441
Apr 6, 2026	13.37	13.57	13.37	13.53	13.53	0.89%	315,004
Apr 2, 2026	13.27	13.50	13.21	13.41	13.41	0.15%	446,255
Apr 1, 2026	13.16	13.49	13.16	13.39	13.39	1.75%	341,732
Mar 31, 2026	13.26	13.38	13.03	13.16	13.16	0.46%	326,854
Mar 30, 2026	13.03	13.14	12.92	13.10	13.10	1.71%	365,655
Mar 27, 2026	12.92	13.05	12.81	12.88	12.88	-1.00%	495,495
Mar 26, 2026	12.79	13.05	12.79	13.01	13.01	0.93%	342,517
Mar 25, 2026	12.95	13.00	12.79	12.89	12.89	0.47%	251,023
Mar 24, 2026	12.69	13.04	12.66	12.83	12.83	-0.08%	369,373
Mar 23, 2026	12.88	13.02	12.66	12.84	12.84	1.99%	418,746
Mar 20, 2026	12.66	12.71	12.50	12.59	12.59	-0.55%	876,640
Mar 19, 2026	12.23	12.76	12.23	12.66	12.66	2.93%	792,630
Mar 18, 2026	12.32	12.44	12.24	12.30	12.30	-1.13%	467,512
Mar 17, 2026	12.56	12.68	12.36	12.44	12.44	-0.96%	577,184
Mar 16, 2026	12.60	12.67	12.51	12.56	12.56	0.72%	367,292
Mar 13, 2026	12.48	12.57	12.28	12.47	12.47	0.73%	349,361
Mar 12, 2026	12.25	12.43	12.25	12.38	12.38	-0.72%	480,534
Mar 11, 2026	12.46	12.51	12.32	12.47	12.47	-	510,287
Mar 10, 2026	12.44	12.72	12.43	12.47	12.47	-0.48%	405,472
Mar 9, 2026	12.44	12.58	12.12	12.53	12.53	-	444,793
Mar 6, 2026	12.61	12.64	12.29	12.53	12.53	-2.41%	514,394
Mar 5, 2026	13.02	13.09	12.70	12.84	12.84	-1.76%	542,271
Mar 4, 2026	13.15	13.48	13.03	13.07	13.07	-0.46%	624,866
Mar 3, 2026	12.61	13.20	12.61	13.13	13.13	1.23%	903,267
Mar 2, 2026	12.73	13.19	12.56	12.97	12.97	0.31%	621,041
Feb 27, 2026	13.21	13.38	12.74	12.93	12.93	-3.79%	1,349,327
Feb 26, 2026	13.41	13.55	13.26	13.44	13.44	0.90%	468,147
Feb 25, 2026	13.24	13.38	13.10	13.32	13.32	1.37%	288,468
Feb 24, 2026	13.09	13.22	13.01	13.14	13.14	0.38%	371,969
Feb 23, 2026	13.54	13.70	13.04	13.09	13.09	-3.75%	428,765
Feb 20, 2026	13.42	13.61	13.30	13.60	13.60	1.04%	399,195
Feb 19, 2026	13.27	13.49	13.27	13.46	13.46	0.75%	404,165
Feb 18, 2026	13.42	13.55	13.27	13.36	13.36	-0.74%	350,289
Feb 17, 2026	13.47	13.56	13.37	13.46	13.46	0.15%	414,613
Feb 13, 2026	13.34	13.52	13.19	13.44	13.44	-0.59%	705,482
Feb 12, 2026	13.49	13.54	13.28	13.52	13.35	0.82%	410,298
Feb 11, 2026	13.60	13.66	13.36	13.41	13.24	-0.52%	395,539
Feb 10, 2026	13.55	13.67	13.45	13.48	13.31	-0.81%	407,104
Feb 9, 2026	13.58	13.72	13.46	13.59	13.42	0.44%	355,538
Feb 6, 2026	13.37	13.60	13.32	13.53	13.36	1.58%	972,941
Feb 5, 2026	13.25	13.36	13.15	13.32	13.15	0.60%	509,749
Feb 4, 2026	13.33	13.47	13.20	13.24	13.07	0.61%	624,432
Feb 3, 2026	12.98	13.37	12.98	13.16	12.99	1.08%	798,435
Feb 2, 2026	13.01	13.16	12.88	13.02	12.86	0.31%	713,192
Jan 30, 2026	12.85	13.16	12.83	12.98	12.82	1.01%	556,611
Jan 29, 2026	12.74	12.88	12.53	12.85	12.69	0.71%	686,408
Jan 28, 2026	13.19	13.26	12.52	12.76	12.60	-6.11%	528,048
Jan 27, 2026	13.48	13.65	13.39	13.59	13.42	0.67%	127,178
Jan 26, 2026	13.56	13.70	13.36	13.50	13.33	-0.74%	182,298
Jan 23, 2026	13.82	13.90	13.52	13.60	13.43	-2.23%	247,148
Jan 22, 2026	13.89	14.15	13.70	13.91	13.74	0.29%	270,652
Jan 21, 2026	13.30	13.90	13.30	13.87	13.70	4.92%	268,002
Jan 20, 2026	13.34	13.57	13.21	13.22	13.05	-2.29%	261,074
Jan 16, 2026	13.52	13.58	13.37	13.53	13.36	-	355,438
Jan 15, 2026	13.32	13.65	13.32	13.53	13.36	1.42%	219,356
Jan 14, 2026	13.12	13.38	13.07	13.34	13.17	1.60%	211,949
Jan 13, 2026	13.25	13.30	13.11	13.13	12.96	-0.91%	146,702
Jan 12, 2026	13.23	13.34	13.14	13.25	13.08	-0.60%	196,942
Jan 9, 2026	13.53	13.53	13.20	13.33	13.16	-0.89%	231,936
Jan 8, 2026	13.13	13.57	13.13	13.45	13.28	1.97%	209,274
Jan 7, 2026	13.50	13.52	13.13	13.19	13.02	-2.30%	257,962
Jan 6, 2026	13.40	13.51	13.21	13.50	13.33	0.75%	213,791
Jan 5, 2026	13.25	13.61	13.24	13.40	13.23	0.98%	217,445
Jan 2, 2026	13.38	13.50	13.12	13.27	13.10	-0.38%	224,165
Dec 31, 2025	13.45	13.58	13.29	13.32	13.15	-0.75%	175,722
Dec 30, 2025	13.52	13.55	13.41	13.42	13.25	-0.67%	145,944
Dec 29, 2025	13.67	13.71	13.46	13.51	13.34	-1.10%	146,305
Dec 26, 2025	13.94	13.94	13.61	13.66	13.49	-0.94%	167,816
Dec 24, 2025	13.84	13.91	13.60	13.79	13.62	0.44%	89,118
Dec 23, 2025	13.93	14.17	13.69	13.73	13.56	-0.94%	216,535
Dec 22, 2025	14.07	14.14	13.80	13.86	13.69	-1.14%	189,544
Dec 19, 2025	14.37	14.41	13.93	14.02	13.84	-2.64%	288,274
Dec 18, 2025	14.45	14.56	14.25	14.40	14.22	-0.35%	192,732
Dec 17, 2025	14.40	14.55	14.36	14.45	14.27	0.21%	192,668
Dec 16, 2025	14.42	14.46	14.31	14.42	14.24	0.28%	174,276
Dec 15, 2025	14.44	14.52	14.35	14.38	14.20	-0.35%	192,266
Dec 12, 2025	14.61	14.61	14.40	14.43	14.25	-1.64%	188,627
Dec 11, 2025	14.33	14.72	14.32	14.67	14.32	1.95%	196,948
Dec 10, 2025	13.99	14.51	13.98	14.39	14.04	2.86%	276,370
Dec 9, 2025	13.99	14.14	13.95	13.99	13.65	-	134,582
Dec 8, 2025	13.89	14.05	13.86	13.99	13.65	1.16%	126,151
Dec 5, 2025	14.03	14.03	13.80	13.83	13.50	-1.71%	91,529
Dec 4, 2025	13.89	14.08	13.88	14.07	13.73	0.72%	101,352
Dec 3, 2025	13.60	13.98	13.57	13.97	13.63	3.10%	151,602