Farmers National Banc Corp. FMNB
NASDAQ · United States · Finance
$15.15+0.12 (+0.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.15 | +0.80% | $15.00 | $15.19 | $14.81 | 376.80K |
| 2026-09-30 | $15.03 | -1.18% | $15.21 | $15.32 | $14.94 | 431.20K |
| 2026-09-29 | $15.21 | -0.33% | $15.36 | $15.36 | $15.03 | 407.10K |
| 2026-09-28 | $15.26 | -1.10% | $15.44 | $15.44 | $15.26 | 300.40K |
| 2026-09-25 | $15.43 | +0.59% | $15.36 | $15.50 | $15.35 | 321.90K |
| 2026-09-24 | $15.34 | +1.05% | $15.22 | $15.38 | $15.11 | 289.70K |
| 2026-09-23 | $15.18 | -0.91% | $15.33 | $15.36 | $15.18 | 308.20K |
| 2026-09-22 | $15.32 | 0.00% | $15.37 | $15.54 | $15.26 | 451.10K |
| 2026-09-21 | $15.32 | -1.54% | $15.47 | $15.58 | $15.31 | 441.30K |
| 2026-09-18 | $15.56 | -0.58% | $15.57 | $15.61 | $15.45 | 1.03M |
| 2026-09-17 | $15.65 | -0.19% | $15.82 | $15.82 | $15.64 | 339.70K |
| 2026-09-16 | $15.68 | -1.75% | $15.98 | $15.98 | $15.42 | 427.30K |
| 2026-09-15 | $15.96 | +0.88% | $15.81 | $16.00 | $15.81 | 344.70K |
| 2026-09-14 | $15.82 | +0.51% | $15.75 | $15.95 | $15.73 | 348.60K |
| 2026-09-11 | $15.74 | -0.88% | $15.86 | $15.96 | $15.61 | 336.10K |
| 2026-09-10 | $15.88 | +0.95% | $15.73 | $15.90 | $15.59 | 301.80K |
| 2026-09-09 | $15.73 | -0.63% | $15.73 | $15.88 | $15.65 | 367.50K |
| 2026-09-08 | $15.83 | -1.49% | $16.00 | $16.00 | $15.82 | 291.20K |
| 2026-09-04 | $16.07 | +1.58% | $15.81 | $16.14 | $15.78 | 325.70K |
| 2026-09-03 | $15.82 | +0.57% | $15.84 | $15.94 | $15.78 | 269.30K |
| 2026-09-02 | $15.73 | +2.34% | $15.42 | $15.76 | $15.41 | 323.10K |
| 2026-09-01 | $15.37 | -1.54% | $15.61 | $15.66 | $15.31 | 369.90K |
| 2026-08-31 | $15.61 | -0.45% | $15.68 | $15.83 | $15.54 | 412.60K |
| 2026-08-28 | $15.68 | -0.57% | $15.77 | $15.85 | $15.68 | 337.40K |
| 2026-08-27 | $15.77 | +0.70% | $15.51 | $15.78 | $15.42 | 364.40K |
| 2026-08-26 | $15.66 | +0.26% | $15.80 | $15.95 | $15.65 | 399.60K |
| 2026-08-25 | $15.62 | -0.51% | $15.72 | $15.72 | $15.54 | 281.50K |
| 2026-08-24 | $15.70 | +0.06% | $15.72 | $15.89 | $15.70 | 220.30K |
| 2026-08-21 | $15.69 | -0.19% | $15.77 | $15.83 | $15.59 | 524.50K |
| 2026-08-20 | $15.72 | +0.45% | $15.75 | $15.75 | $15.49 | 333.00K |
| 2026-08-19 | $15.65 | -2.31% | $16.05 | $16.05 | $15.63 | 454.60K |
| 2026-08-18 | $16.02 | -0.62% | $16.21 | $16.21 | $15.95 | 365.20K |
| 2026-08-17 | $16.12 | -1.16% | $16.19 | $16.30 | $16.04 | 350.30K |
| 2026-08-14 | $16.31 | -0.43% | $16.35 | $16.46 | $16.27 | 470.90K |
| 2026-08-13 | $16.38 | +1.42% | $16.24 | $16.39 | $16.24 | 402.40K |
| 2026-08-12 | $16.15 | +0.56% | $16.07 | $16.18 | $15.97 | 401.40K |
| 2026-08-11 | $16.06 | +2.16% | $15.76 | $16.08 | $15.75 | 356.40K |
| 2026-08-10 | $15.72 | +0.19% | $15.59 | $15.83 | $15.55 | 407.90K |
| 2026-08-07 | $15.69 | -0.76% | $15.79 | $15.79 | $15.66 | 404.10K |
| 2026-08-06 | $15.81 | -0.50% | $16.02 | $16.06 | $15.76 | 385.20K |
| 2026-08-05 | $15.89 | -0.63% | $16.05 | $16.05 | $15.88 | 282.70K |
| 2026-08-04 | $15.99 | +0.06% | $15.97 | $16.13 | $15.92 | 413.30K |
| 2026-08-03 | $15.98 | +0.76% | $16.01 | $16.16 | $15.88 | 435.80K |
| 2026-07-31 | $15.86 | -0.19% | $15.86 | $16.03 | $15.79 | 414.80K |
| 2026-07-30 | $15.89 | -0.44% | $16.00 | $16.07 | $15.87 | 405.00K |
| 2026-07-29 | $15.96 | -0.25% | $15.92 | $16.10 | $15.87 | 520.30K |
| 2026-07-28 | $16.00 | +4.23% | $15.40 | $16.05 | $15.35 | 595.70K |
| 2026-07-27 | $15.35 | +1.05% | $15.04 | $15.40 | $15.04 | 452.30K |
| 2026-07-24 | $15.19 | +2.50% | $14.90 | $15.29 | $14.89 | 488.10K |
| 2026-07-23 | $14.82 | -1.20% | $14.83 | $14.94 | $14.73 | 569.60K |
| 2026-07-22 | $15.00 | +2.88% | $14.77 | $15.04 | $14.64 | 656.60K |
| 2026-07-21 | $14.58 | -0.07% | $14.52 | $14.62 | $14.46 | 415.20K |
| 2026-07-20 | $14.59 | -0.34% | $14.60 | $14.64 | $14.42 | 380.20K |
| 2026-07-17 | $14.64 | -1.61% | $14.79 | $14.91 | $14.53 | 430.90K |
| 2026-07-16 | $14.88 | +2.76% | $14.49 | $14.91 | $14.49 | 379.70K |
| 2026-07-15 | $14.48 | +1.54% | $14.25 | $14.51 | $14.17 | 288.70K |
| 2026-07-14 | $14.26 | -0.97% | $14.39 | $14.45 | $14.24 | 327.70K |
| 2026-07-13 | $14.40 | +0.63% | $14.44 | $14.44 | $14.26 | 348.10K |
| 2026-07-10 | $14.31 | +0.28% | $14.50 | $14.50 | $14.25 | 293.70K |
| 2026-07-09 | $14.27 | +0.85% | $14.15 | $14.35 | $14.11 | 432.80K |
| 2026-07-08 | $14.15 | -1.39% | $14.35 | $14.36 | $14.05 | 398.20K |
| 2026-07-07 | $14.35 | 0.00% | $14.44 | $14.49 | $14.32 | 352.50K |
| 2026-07-06 | $14.35 | -1.98% | $14.59 | $14.70 | $14.34 | 401.10K |
| 2026-07-02 | $14.64 | -1.48% | $14.91 | $14.97 | $14.60 | 480.30K |
| 2026-07-01 | $14.86 | +1.78% | $14.62 | $14.91 | $14.60 | 512.30K |
| 2026-06-30 | $14.60 | 0.00% | $14.51 | $14.65 | $14.48 | 522.60K |
| 2026-06-29 | $14.60 | -1.15% | $14.66 | $14.71 | $14.50 | 496.30K |
| 2026-06-26 | $14.77 | +1.86% | $14.57 | $14.84 | $14.54 | 2.25M |
| 2026-06-25 | $14.50 | -0.48% | $14.56 | $14.66 | $14.44 | 439.30K |
| 2026-06-24 | $14.57 | +1.25% | $14.38 | $14.59 | $14.38 | 450.60K |
| 2026-06-23 | $14.39 | +0.98% | $14.27 | $14.43 | $14.27 | 395.10K |
| 2026-06-22 | $14.25 | +0.78% | $14.13 | $14.31 | $14.13 | 409.10K |
| 2026-06-18 | $14.14 | +0.78% | $14.19 | $14.28 | $14.03 | 1.40M |
| 2026-06-17 | $14.03 | -2.43% | $14.37 | $14.45 | $13.93 | 561.20K |
| 2026-06-16 | $14.38 | +0.35% | $14.41 | $14.49 | $14.29 | 347.00K |
| 2026-06-15 | $14.33 | -1.38% | $14.54 | $14.60 | $14.29 | 322.40K |
| 2026-06-12 | $14.53 | -0.21% | $14.43 | $14.59 | $14.43 | 392.40K |
| 2026-06-11 | $14.56 | +0.14% | $14.59 | $14.63 | $14.41 | 362.90K |
| 2026-06-10 | $14.54 | +1.04% | $14.48 | $14.62 | $14.45 | 380.70K |
| 2026-06-09 | $14.39 | +1.27% | $14.28 | $14.53 | $14.28 | 393.60K |
| 2026-06-08 | $14.21 | +0.14% | $14.19 | $14.30 | $14.13 | 245.40K |
| 2026-06-05 | $14.19 | +0.78% | $14.08 | $14.32 | $14.08 | 310.80K |
| 2026-06-04 | $14.08 | +1.88% | $14.06 | $14.18 | $14.03 | 526.50K |
| 2026-06-03 | $13.82 | -3.02% | $14.16 | $14.17 | $13.81 | 371.10K |
| 2026-06-02 | $14.25 | +1.64% | $14.03 | $14.28 | $14.01 | 391.60K |
| 2026-06-01 | $14.02 | -1.13% | $14.05 | $14.16 | $13.89 | 438.50K |
| 2026-05-29 | $14.18 | -0.35% | $14.22 | $14.28 | $14.15 | 317.80K |
| 2026-05-28 | $14.23 | +0.28% | $14.16 | $14.24 | $14.03 | 315.50K |
| 2026-05-27 | $14.19 | -0.56% | $14.31 | $14.34 | $14.17 | 238.80K |
| 2026-05-26 | $14.27 | +0.92% | $14.16 | $14.33 | $14.11 | 266.10K |