Farmers National Banc Corp. - Common Stock (FMNB)

Last Price13.32

Change-0.10 (-0.75%)

NASDAQ · Last Trade: Jan 1st, 5:50 AM EST

Historical Prices For Farmers National Banc Corp. - Common Stock (FMNB)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	13.45	13.58	13.29	13.32	175,722	13.32
12/30/2025	13.52	13.55	13.41	13.42	145,944	13.42
12/29/2025	13.67	13.71	13.46	13.51	146,305	13.51
12/26/2025	13.94	13.94	13.61	13.66	167,816	13.66
12/24/2025	13.84	13.91	13.60	13.79	89,118	13.79
12/23/2025	13.93	14.17	13.69	13.73	216,460	13.73
12/22/2025	14.07	14.14	13.80	13.86	189,544	13.86
12/19/2025	14.37	14.41	13.93	14.02	288,274	14.02
12/18/2025	14.45	14.56	14.25	14.40	192,702	14.40
12/17/2025	14.40	14.55	14.36	14.45	192,668	14.45
12/16/2025	14.42	14.46	14.31	14.42	174,276	14.42
12/15/2025	14.44	14.52	14.35	14.38	192,266	14.38
12/12/2025	14.61	14.61	14.40	14.43	188,627	14.43
12/11/2025	14.33	14.72	14.31	14.67	196,948	14.50
12/10/2025	13.99	14.51	13.98	14.39	276,370	14.22
12/09/2025	13.99	14.14	13.95	13.99	134,582	13.83
12/08/2025	13.89	14.05	13.86	13.99	126,151	13.83
12/05/2025	14.03	14.03	13.80	13.83	91,529	13.67
12/04/2025	13.89	14.08	13.88	14.07	101,252	13.91
12/03/2025	13.60	13.98	13.57	13.97	151,602	13.81
12/02/2025	13.67	13.68	13.51	13.55	112,259	13.39
12/01/2025	13.52	13.72	13.52	13.62	163,919	13.46
11/28/2025	13.59	13.63	13.49	13.59	94,179	13.43
11/26/2025	13.51	13.63	13.45	13.60	193,799	13.44
11/25/2025	13.36	13.69	13.21	13.57	252,932	13.41
11/24/2025	13.28	13.53	13.16	13.30	268,463	13.15
11/21/2025	12.84	13.44	12.84	13.29	218,240	13.14
11/20/2025	12.99	13.23	12.85	12.90	170,995	12.75
11/19/2025	12.84	13.05	12.83	12.86	127,974	12.71
11/18/2025	12.94	12.99	12.81	12.86	102,428	12.71
11/17/2025	13.30	13.32	12.90	12.93	194,442	12.78
11/14/2025	13.25	13.32	13.02	13.29	112,803	13.14
11/13/2025	13.36	13.48	13.23	13.29	198,353	13.14
11/12/2025	13.36	13.51	13.30	13.37	206,612	13.22
11/11/2025	13.30	13.38	13.24	13.36	137,127	13.21
11/10/2025	13.23	13.35	13.11	13.30	153,599	13.15
11/07/2025	13.31	13.32	13.04	13.14	312,577	12.99
11/06/2025	13.25	13.39	13.13	13.30	192,900	13.15
11/05/2025	13.20	13.26	12.90	13.24	153,172	13.09
11/04/2025	12.94	13.13	12.92	13.01	174,309	12.86
11/03/2025	12.92	13.10	12.90	13.05	267,742	12.90
10/31/2025	12.98	13.11	12.87	12.98	234,822	12.83
10/30/2025	12.93	13.16	12.92	13.06	277,833	12.91
10/29/2025	13.52	13.55	12.81	12.94	317,781	12.79
10/28/2025	13.39	13.55	13.22	13.52	260,845	13.36
10/27/2025	13.60	13.75	13.40	13.41	268,734	13.25
10/24/2025	13.60	13.79	13.45	13.60	370,040	13.44
10/23/2025	13.30	13.54	13.13	13.42	207,129	13.26
10/22/2025	13.84	13.93	13.16	13.28	461,250	13.13
10/21/2025	13.88	14.04	13.80	13.93	151,878	13.77
10/20/2025	13.87	13.96	13.67	13.91	84,251	13.75
10/17/2025	13.67	13.92	13.56	13.75	107,817	13.59
10/16/2025	14.22	14.22	13.47	13.59	102,025	13.43
10/15/2025	14.35	14.40	14.20	14.31	86,533	14.14
10/14/2025	13.72	14.31	13.71	14.27	66,902	14.10
10/13/2025	13.90	13.90	13.69	13.87	71,774	13.71
10/10/2025	13.98	14.20	13.71	13.73	91,521	13.57
10/09/2025	14.10	14.27	13.95	14.01	63,090	13.85
10/08/2025	14.21	14.23	14.11	14.16	49,692	14.00
10/07/2025	14.26	14.47	14.19	14.20	113,491	14.04
10/06/2025	14.35	14.50	14.19	14.31	98,435	14.14
10/03/2025	14.15	14.41	14.15	14.27	72,265	14.10
10/02/2025	14.21	14.51	14.07	14.17	100,052	14.01
10/01/2025	14.25	14.42	14.10	14.26	94,929	14.09