Farmers National Banc Corp. - Common Stock (FMNB)

Last Price12.93

Change-0.51 (-3.79%)

NASDAQ · Last Trade: Mar 1st, 4:33 PM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	13.21	13.38	12.73	12.93	1,349,328	12.93
2/26/2026	13.40	13.55	13.26	13.44	468,148	13.44
2/25/2026	13.24	13.38	13.10	13.32	288,468	13.32
2/24/2026	13.09	13.22	13.01	13.14	371,970	13.14
2/23/2026	13.54	13.70	13.04	13.09	428,766	13.09
2/20/2026	13.42	13.61	13.30	13.60	399,195	13.60
2/19/2026	13.27	13.49	13.27	13.46	404,165	13.46
2/18/2026	13.42	13.55	13.27	13.36	350,289	13.36
2/17/2026	13.47	13.56	13.37	13.46	414,613	13.46
2/13/2026	13.34	13.52	13.19	13.44	705,482	13.44
2/12/2026	13.49	13.54	13.28	13.52	410,297	13.35
2/11/2026	13.60	13.66	13.36	13.41	395,539	13.24
2/10/2026	13.55	13.66	13.45	13.48	407,101	13.31
2/09/2026	13.58	13.72	13.46	13.59	355,538	13.42
2/06/2026	13.37	13.60	13.32	13.53	972,941	13.36
2/05/2026	13.25	13.36	13.15	13.32	509,748	13.15
2/04/2026	13.33	13.47	13.20	13.24	624,432	13.07
2/03/2026	12.98	13.37	12.98	13.16	798,435	12.99
2/02/2026	13.01	13.16	12.88	13.02	713,191	12.86
1/30/2026	12.85	13.16	12.83	12.98	556,611	12.82
1/29/2026	12.74	12.88	12.53	12.85	686,408	12.69
1/28/2026	13.19	13.26	12.52	12.76	528,048	12.60
1/27/2026	13.48	13.64	13.39	13.59	127,178	13.42
1/26/2026	13.56	13.70	13.36	13.50	182,298	13.33
1/23/2026	13.82	13.90	13.52	13.60	247,148	13.43
1/22/2026	13.89	14.14	13.70	13.91	270,652	13.74
1/21/2026	13.30	13.90	13.30	13.87	268,002	13.70
1/20/2026	13.34	13.57	13.21	13.22	261,074	13.05
1/16/2026	13.52	13.57	13.37	13.53	355,438	13.36
1/15/2026	13.32	13.64	13.32	13.53	219,354	13.36
1/14/2026	13.12	13.38	13.07	13.34	211,949	13.17
1/13/2026	13.25	13.30	13.11	13.13	145,212	12.96
1/12/2026	13.23	13.34	13.14	13.25	196,942	13.08
1/09/2026	13.53	13.53	13.20	13.33	231,936	13.16
1/08/2026	13.13	13.56	13.13	13.45	209,274	13.28
1/07/2026	13.50	13.52	13.13	13.19	257,962	13.02
1/06/2026	13.40	13.51	13.21	13.50	213,791	13.33
1/05/2026	13.25	13.61	13.24	13.40	217,445	13.23
1/02/2026	13.38	13.50	13.12	13.27	224,165	13.10
12/31/2025	13.45	13.58	13.29	13.32	175,722	13.15
12/30/2025	13.52	13.55	13.41	13.42	145,944	13.25
12/29/2025	13.67	13.71	13.46	13.51	146,305	13.34
12/26/2025	13.94	13.94	13.61	13.66	167,816	13.49
12/24/2025	13.84	13.91	13.60	13.79	89,118	13.62
12/23/2025	13.93	14.17	13.69	13.73	216,460	13.56
12/22/2025	14.07	14.14	13.80	13.86	189,544	13.69
12/19/2025	14.37	14.41	13.93	14.02	288,274	13.84
12/18/2025	14.45	14.56	14.25	14.40	192,702	14.22
12/17/2025	14.40	14.55	14.36	14.45	192,668	14.27
12/16/2025	14.42	14.46	14.31	14.42	174,276	14.24
12/15/2025	14.44	14.52	14.35	14.38	192,266	14.20
12/12/2025	14.61	14.61	14.40	14.43	188,627	14.25
12/11/2025	14.33	14.72	14.31	14.67	196,948	14.32
12/10/2025	13.99	14.51	13.98	14.39	276,370	14.04
12/09/2025	13.99	14.14	13.95	13.99	134,582	13.65
12/08/2025	13.89	14.05	13.86	13.99	126,151	13.65
12/05/2025	14.03	14.03	13.80	13.83	91,529	13.50
12/04/2025	13.89	14.08	13.88	14.07	101,252	13.73
12/03/2025	13.60	13.98	13.57	13.97	151,602	13.63
12/02/2025	13.67	13.68	13.51	13.55	112,259	13.22