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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.1	14.83	14.83	14.88	13.33	199,300
August 21, 2025	14.06	14.03	14.03	14.18	14	72,900
August 20, 2025	14.11	14.18	14.18	14.2	14.07	80,800
August 19, 2025	14.09	14.08	14.08	14.29	14.02	68,200
August 18, 2025	14.1	14.05	14.05	14.25	14.02	53,702
August 15, 2025	14.38	14.12	14.12	14.38	14.08	180,012
August 14, 2025	14.34	14.31	14.31	14.4	14.25	77,606
August 13, 2025	14.32	14.46	14.46	14.53	14.2	139,300
August 12, 2025	13.81	14.25	14.25	14.27	13.8	108,300
August 11, 2025	13.57	13.7	13.7	13.73	13.53	60,600
August 08, 2025	13.53	13.56	13.56	13.65	13.39	68,200
August 07, 2025	13.58	13.47	13.47	13.58	13.35	120,313
August 06, 2025	13.44	13.53	13.53	13.55	13.4	100,110
August 05, 2025	13.41	13.47	13.47	13.47	13.22	98,524
August 04, 2025	13.18	13.35	13.35	13.5	13.18	62,500
August 01, 2025	13.31	13.19	13.19	13.37	13.11	121,300
July 31, 2025	13.55	13.54	13.54	13.81	13.5	97,829
July 30, 2025	14.09	13.65	13.65	14.1	13.6	89,441
July 29, 2025	14.38	14.03	14.03	14.38	13.96	130,922
July 28, 2025	13.49	14.25	14.25	14.26	13.43	166,100
July 25, 2025	13.38	13.45	13.45	13.48	13.21	79,000
July 24, 2025	13.69	13.39	13.39	13.71	13.36	93,143
July 23, 2025	14	13.67	13.67	14	13.43	114,125
July 22, 2025	13.95	13.93	13.93	14.04	13.89	91,943
July 21, 2025	13.9	13.91	13.91	14.06	13.85	56,544
July 18, 2025	14.15	13.88	13.88	14.15	13.75	91,447
July 17, 2025	13.92	14.07	14.07	14.13	13.92	86,800
July 16, 2025	13.87	13.94	13.94	14.13	13.66	96,100
July 15, 2025	14.22	13.8	13.8	14.27	13.77	85,217
July 14, 2025	14.18	14.2	14.2	14.22	14.01	69,939
July 11, 2025	14.23	14.06	14.06	14.31	14.05	45,488
July 10, 2025	14.43	14.45	14.45	14.56	14.41	79,600
July 09, 2025	14.58	14.47	14.47	14.62	14.33	91,749
July 08, 2025	14.4	14.52	14.52	14.68	14.26	107,831
July 07, 2025	14.55	14.37	14.37	14.77	14.36	131,535
July 03, 2025	14.5	14.7	14.7	14.73	14.49	94,100
July 02, 2025	14.25	14.5	14.5	14.53	14.22	141,140
July 01, 2025	13.7	14.23	14.23	14.37	13.7	174,800
June 30, 2025	13.86	13.79	13.79	13.95	13.75	188,631
June 27, 2025	13.66	13.73	13.73	13.83	13.63	227,700
June 26, 2025	13.26	13.57	13.57	13.61	13.26	147,902
June 25, 2025	13.34	13.28	13.28	13.36	13.24	70,426
June 24, 2025	13.36	13.37	13.37	13.53	13.33	87,200
June 23, 2025	12.85	13.25	13.25	13.26	12.85	116,710
June 20, 2025	12.95	12.86	12.86	13	12.79	132,700
June 18, 2025	12.72	12.83	12.83	12.92	12.71	86,708
June 17, 2025	12.7	12.75	12.75	12.83	12.62	102,200
June 16, 2025	12.99	12.77	12.77	13.06	12.72	167,549
June 13, 2025	13.14	12.94	12.94	13.25	12.91	91,800
June 12, 2025	13.43	13.48	13.31	13.5	13.34	122,800
June 11, 2025	13.65	13.51	13.34	13.68	13.41	97,813
June 10, 2025	13.4	13.66	13.49	13.68	13.21	110,548
June 09, 2025	13.33	13.31	13.14	13.48	13.2	161,400
June 06, 2025	13.25	13.27	13.27	13.27	13.1	58,023
June 05, 2025	13.05	13.04	13.04	13.24	12.93	69,700
June 04, 2025	13.19	13.07	13.07	13.5	13.04	65,428
June 03, 2025	13.05	13.24	13.24	13.79	13	91,449
June 02, 2025	13.26	13.08	13.08	13.52	13.02	84,922
May 30, 2025	13.32	13.23	13.23	13.38	13.21	112,500
May 29, 2025	13.18	13.39	13.39	13.49	13.09	57,900

Farmers National Banc Corp. (FMNB) NASDAQ