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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.42	13.6	13.6	13.61	13.3	399,195
February 19, 2026	13.27	13.46	13.46	13.49	13.27	404,200
February 18, 2026	13.42	13.36	13.36	13.55	13.27	350,300
February 17, 2026	13.47	13.46	13.46	13.56	13.37	414,613
February 13, 2026	13.34	13.44	13.44	13.52	13.19	705,500
February 12, 2026	13.49	13.52	13.35	13.54	13.28	410,300
February 11, 2026	13.6	13.41	13.24	13.66	13.36	395,539
February 10, 2026	13.55	13.48	13.31	13.67	13.45	407,104
February 09, 2026	13.58	13.59	13.42	13.72	13.46	355,538
February 06, 2026	13.37	13.53	13.36	13.6	13.32	972,941
February 05, 2026	13.25	13.32	13.15	13.36	13.15	509,749
February 04, 2026	13.33	13.24	13.07	13.47	13.2	624,432
February 03, 2026	12.98	13.16	13.16	13.37	12.98	798,435
February 02, 2026	13.01	13.02	13.02	13.16	12.88	713,200
January 30, 2026	12.85	12.98	12.98	13.16	12.83	556,611
January 29, 2026	12.74	12.85	12.85	12.88	12.53	686,408
January 28, 2026	13.19	12.76	12.76	13.26	12.52	528,048
January 27, 2026	13.48	13.59	13.59	13.65	13.39	127,200
January 26, 2026	13.56	13.5	13.5	13.7	13.36	182,300
January 23, 2026	13.82	13.6	13.6	13.9	13.52	247,148
January 22, 2026	13.89	13.91	13.91	14.15	13.7	270,700
January 21, 2026	13.3	13.87	13.87	13.9	13.3	268,002
January 20, 2026	13.34	13.22	13.22	13.57	13.21	261,100
January 16, 2026	13.52	13.53	13.53	13.58	13.37	355,438
January 15, 2026	13.32	13.53	13.53	13.65	13.32	219,400
January 14, 2026	13.12	13.34	13.34	13.38	13.07	211,949
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

Farmers National Banc Corp. (FMNB) NASDAQ