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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	14.22	13.59	13.59	14.23	13.47	102,025
October 15, 2025	14.35	14.31	14.31	14.4	14.2	86,533
October 14, 2025	13.72	14.27	14.27	14.31	13.71	66,902
October 13, 2025	13.9	13.87	13.87	13.9	13.69	71,800
October 10, 2025	13.98	13.73	13.73	14.2	13.71	91,521
October 09, 2025	14.1	14.01	14.01	14.27	13.95	63,100
October 08, 2025	14.21	14.16	14.16	14.24	14.11	49,700
October 07, 2025	14.26	14.2	14.2	14.48	14.19	113,500
October 06, 2025	14.35	14.31	14.31	14.5	14.19	98,435
October 03, 2025	14.15	14.27	14.27	14.41	14.15	72,300
October 02, 2025	14.21	14.17	14.17	14.51	14.07	100,100
October 01, 2025	14.25	14.26	14.26	14.42	14.1	94,929
September 30, 2025	14.27	14.41	14.41	14.47	14.21	118,520
September 29, 2025	14.57	14.3	14.3	14.59	14.27	76,237
September 26, 2025	14.61	14.54	14.54	14.69	14.51	73,800
September 25, 2025	14.56	14.6	14.6	14.69	14.49	57,100
September 24, 2025	14.64	14.6	14.6	14.75	14.55	49,600
September 23, 2025	14.75	14.61	14.61	14.88	14.57	80,835
September 22, 2025	14.61	14.63	14.63	14.69	14.41	113,940
September 19, 2025	15.01	14.6	14.6	15.01	14.59	308,735
September 18, 2025	14.93	15.08	15.08	15.08	14.7	91,917
September 17, 2025	14.55	14.68	14.68	15.1	14.41	106,402
September 16, 2025	14.72	14.52	14.52	14.72	14.41	63,600
September 15, 2025	14.78	14.75	14.75	14.81	14.67	66,806
September 12, 2025	14.87	14.71	14.71	14.87	14.7	80,527
September 11, 2025	14.96	15.13	14.96	15.15	14.85	99,840

Farmers National Banc Corp. (FMNB) NASDAQ