Farmers National Banc Corp. (FMNB)

NASDAQ: FMNB · Real-Time Price · USD

14.77

+0.27 (1.86%)

At close: Jun 26, 2026, 4:00 PM EDT

14.77

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Farmers National Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.57	14.84	14.54	14.77	14.77	1.86%	2,218,981
Jun 25, 2026	14.56	14.66	14.44	14.50	14.50	-0.48%	439,283
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
May 12, 2026	13.99	14.01	13.74	13.95	13.79	-0.21%	264,698
May 11, 2026	14.17	14.20	13.97	13.98	13.82	-1.34%	381,922
May 8, 2026	14.18	14.19	14.08	14.17	14.00	-0.07%	342,403
May 7, 2026	14.25	14.38	14.15	14.18	14.01	-0.21%	265,371
May 6, 2026	14.25	14.38	14.20	14.21	14.04	0.42%	325,770
May 5, 2026	14.00	14.20	13.98	14.15	13.98	1.36%	353,191
May 4, 2026	14.11	14.14	13.94	13.96	13.80	-1.76%	306,016
May 1, 2026	14.09	14.31	13.94	14.21	14.04	1.00%	302,803
Apr 30, 2026	13.78	14.09	13.78	14.07	13.91	1.08%	250,478
Apr 29, 2026	14.27	14.27	13.82	13.92	13.76	-3.13%	258,309
Apr 28, 2026	14.01	14.38	13.97	14.37	14.20	1.55%	312,893
Apr 27, 2026	14.00	14.18	13.96	14.15	13.98	0.64%	353,674
Apr 24, 2026	13.92	14.13	13.88	14.06	13.90	0.86%	358,584
Apr 23, 2026	13.92	14.03	13.80	13.94	13.78	0.14%	445,009
Apr 22, 2026	14.14	14.28	13.79	13.92	13.76	1.61%	521,305
Apr 21, 2026	14.01	14.07	13.67	13.70	13.54	-2.28%	420,434
Apr 20, 2026	14.13	14.23	14.02	14.02	13.86	-1.06%	306,967
Apr 17, 2026	13.88	14.42	13.88	14.17	14.00	1.87%	338,888
Apr 16, 2026	13.79	13.96	13.78	13.91	13.75	0.14%	276,551
Apr 15, 2026	13.93	14.41	13.80	13.89	13.73	-0.50%	225,124
Apr 14, 2026	13.82	13.99	13.70	13.96	13.80	0.50%	263,014
Apr 13, 2026	13.84	13.90	13.76	13.89	13.73	-	205,722
Apr 10, 2026	13.93	13.93	13.76	13.89	13.73	-0.36%	217,305
Apr 9, 2026	13.71	13.99	13.61	13.94	13.78	1.60%	275,750
Apr 8, 2026	13.69	13.94	13.64	13.72	13.56	1.18%	405,778
Apr 7, 2026	13.48	13.64	13.48	13.56	13.40	0.22%	312,441
Apr 6, 2026	13.37	13.57	13.37	13.53	13.37	0.89%	315,004
Apr 2, 2026	13.27	13.50	13.21	13.41	13.25	0.15%	446,255
Apr 1, 2026	13.16	13.49	13.16	13.39	13.23	1.75%	341,732
Mar 31, 2026	13.26	13.38	13.03	13.16	13.01	0.46%	326,854
Mar 30, 2026	13.03	13.14	12.92	13.10	12.95	1.71%	365,655
Mar 27, 2026	12.92	13.05	12.81	12.88	12.73	-1.00%	495,495
Mar 26, 2026	12.79	13.05	12.79	13.01	12.86	0.93%	342,517
Mar 25, 2026	12.95	13.00	12.79	12.89	12.74	0.47%	251,023
Mar 24, 2026	12.69	13.04	12.66	12.83	12.68	-0.08%	369,373
Mar 23, 2026	12.88	13.02	12.66	12.84	12.69	1.99%	418,746
Mar 20, 2026	12.66	12.71	12.50	12.59	12.44	-0.55%	876,640
Mar 19, 2026	12.23	12.76	12.23	12.66	12.51	2.93%	792,630
Mar 18, 2026	12.32	12.44	12.24	12.30	12.16	-1.13%	467,512
Mar 17, 2026	12.56	12.68	12.36	12.44	12.29	-0.96%	577,184
Mar 16, 2026	12.60	12.67	12.51	12.56	12.41	0.72%	367,292
Mar 13, 2026	12.48	12.57	12.28	12.47	12.32	0.73%	349,361
Mar 12, 2026	12.25	12.43	12.25	12.38	12.24	-0.72%	480,534
Mar 11, 2026	12.46	12.51	12.32	12.47	12.32	-	510,287
Mar 10, 2026	12.44	12.72	12.43	12.47	12.32	-0.48%	405,472
Mar 9, 2026	12.44	12.58	12.12	12.53	12.38	-	444,793
Mar 6, 2026	12.61	12.64	12.29	12.53	12.38	-2.41%	514,394
Mar 5, 2026	13.02	13.09	12.70	12.84	12.69	-1.76%	542,271
Mar 4, 2026	13.15	13.48	13.03	13.07	12.92	-0.46%	624,866
Mar 3, 2026	12.61	13.20	12.61	13.13	12.98	1.23%	903,267
Mar 2, 2026	12.73	13.19	12.56	12.97	12.82	0.31%	621,041
Feb 27, 2026	13.21	13.38	12.74	12.93	12.78	-3.79%	1,349,327
Feb 26, 2026	13.41	13.55	13.26	13.44	13.28	0.90%	468,147
Feb 25, 2026	13.24	13.38	13.10	13.32	13.16	1.37%	288,468
Feb 24, 2026	13.09	13.22	13.01	13.14	12.99	0.38%	371,969
Feb 23, 2026	13.54	13.70	13.04	13.09	12.94	-3.75%	428,765
Feb 20, 2026	13.42	13.61	13.30	13.60	13.44	1.04%	399,195
Feb 19, 2026	13.27	13.49	13.27	13.46	13.30	0.75%	404,165
Feb 18, 2026	13.42	13.55	13.27	13.36	13.20	-0.74%	350,289
Feb 17, 2026	13.47	13.56	13.37	13.46	13.30	0.15%	414,613
Feb 13, 2026	13.34	13.52	13.19	13.44	13.28	0.67%	705,482
Feb 12, 2026	13.49	13.54	13.28	13.52	13.19	0.82%	410,298
Feb 11, 2026	13.60	13.66	13.36	13.41	13.09	-0.52%	395,539
Feb 10, 2026	13.55	13.67	13.45	13.48	13.16	-0.81%	407,104
Feb 9, 2026	13.58	13.72	13.46	13.59	13.26	0.44%	355,538
Feb 6, 2026	13.37	13.60	13.32	13.53	13.20	1.58%	972,941
Feb 5, 2026	13.25	13.36	13.15	13.32	13.00	0.60%	509,749
Feb 4, 2026	13.33	13.47	13.20	13.24	12.92	0.61%	624,432
Feb 3, 2026	12.98	13.37	12.98	13.16	12.84	1.08%	798,435