Farmers National Banc Corp. - FMNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.25	13.13	13.13	13.3	13.11	146,702
January 12, 2026	13.23	13.25	13.25	13.34	13.14	194,364
January 09, 2026	13.53	13.33	13.33	13.53	13.2	231,936
January 08, 2026	13.13	13.45	13.45	13.57	13.13	209,300
January 07, 2026	13.5	13.19	13.19	13.52	13.13	258,000
January 06, 2026	13.4	13.5	13.5	13.51	13.21	213,800
January 05, 2026	13.25	13.4	13.4	13.61	13.24	217,445
January 02, 2026	13.38	13.27	13.27	13.5	13.12	224,200
December 31, 2025	13.45	13.32	13.32	13.58	13.29	175,722
December 30, 2025	13.52	13.42	13.42	13.55	13.41	145,699
December 29, 2025	13.67	13.51	13.51	13.71	13.46	146,305
December 26, 2025	13.94	13.66	13.66	13.94	13.61	167,816
December 24, 2025	13.84	13.79	13.79	13.91	13.6	89,118
December 23, 2025	13.93	13.73	13.73	14.17	13.69	216,535
December 22, 2025	14.07	13.86	13.86	14.14	13.8	189,544
December 19, 2025	14.37	14.02	14.02	14.41	13.93	288,300
December 18, 2025	14.45	14.4	14.4	14.55	14.25	191,426
December 17, 2025	14.4	14.45	14.45	14.55	14.36	192,700
December 16, 2025	14.42	14.42	14.42	14.46	14.31	174,300
December 15, 2025	14.44	14.38	14.38	14.52	14.35	192,300
December 12, 2025	14.61	14.43	14.43	14.61	14.4	188,627
December 11, 2025	14.33	14.67	14.5	14.72	14.32	196,948
December 10, 2025	13.99	14.39	14.22	14.51	13.98	276,400
December 09, 2025	13.99	13.99	13.83	14.14	13.95	134,600
December 08, 2025	13.89	13.99	13.83	14.05	13.86	126,200
December 05, 2025	14.03	13.83	13.67	14.03	13.8	91,529
December 04, 2025	13.89	14.07	14.07	14.08	13.88	101,252
December 03, 2025	13.6	13.97	13.97	13.98	13.57	151,602
December 02, 2025	13.67	13.55	13.55	13.68	13.51	112,300
December 01, 2025	13.52	13.62	13.62	13.73	13.52	163,919
November 28, 2025	13.59	13.59	13.59	13.64	13.49	94,200
November 26, 2025	13.51	13.6	13.6	13.63	13.45	193,800
November 25, 2025	13.36	13.57	13.57	13.69	13.21	252,932
November 24, 2025	13.28	13.3	13.3	13.53	13.16	268,500
November 21, 2025	12.84	13.29	13.29	13.44	12.84	218,240
November 20, 2025	12.99	12.9	12.9	13.23	12.85	171,000
November 19, 2025	12.84	12.86	12.86	13.06	12.83	128,000
November 18, 2025	12.94	12.86	12.86	12.99	12.81	102,458
November 17, 2025	13.3	12.93	12.93	13.32	12.9	194,442
November 14, 2025	13.25	13.29	13.29	13.32	13.02	112,803
November 13, 2025	13.36	13.29	13.29	13.48	13.24	198,400
November 12, 2025	13.36	13.37	13.37	13.51	13.3	206,600
November 11, 2025	13.29	13.36	13.36	13.38	13.24	129,060
November 10, 2025	13.23	13.3	13.3	13.35	13.11	153,600
November 07, 2025	13.31	13.14	13.14	13.32	13.04	312,600
November 06, 2025	13.25	13.3	13.3	13.39	13.13	192,900
November 05, 2025	13.2	13.24	13.24	13.26	12.9	153,200
November 04, 2025	12.94	13.01	13.01	13.13	12.92	174,309
November 03, 2025	12.92	13.05	13.05	13.1	12.9	268,742
October 31, 2025	12.98	12.98	12.98	13.11	12.87	234,822
October 30, 2025	12.93	13.06	13.06	13.17	12.92	277,833
October 29, 2025	13.52	12.94	12.94	13.55	12.81	317,800
October 28, 2025	13.39	13.52	13.52	13.56	13.23	260,845
October 27, 2025	13.6	13.41	13.41	13.75	13.4	268,734
October 24, 2025	13.6	13.6	13.6	13.79	13.45	370,040
October 23, 2025	13.3	13.42	13.42	13.54	13.13	207,129
October 22, 2025	13.84	13.28	13.28	13.93	13.16	461,300
October 21, 2025	13.88	13.93	13.93	14.04	13.8	151,900
October 20, 2025	13.87	13.91	13.91	13.96	13.67	84,300
October 17, 2025	13.67	13.75	13.75	13.92	13.56	107,817

Farmers National Banc Corp. (FMNB) NASDAQ