NASDAQ : FMNB
Farmers National Banc Corp. — Price history
Financials · Banks - Regional · United States
Last price 15.66 USD (Oct 30, 2026, 2:23 PM EDT) · Market cap 927.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Farmers National Banc Corp. (FMNB) closed at 15.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.38 | 15.78 | 15.32 | 15.75 | 57,385 | +0.70% |
| 2026-10-30 | 15.87 | 15.91 | 15.61 | 15.64 | 349,520 | -0.82% |
| 2026-10-29 | 15.72 | 15.885 | 15.52 | 15.77 | 353,021 | +1.87% |
| 2026-10-28 | 15.52 | 15.6 | 15.275 | 15.48 | 345,352 | -0.26% |
| 2026-10-27 | 15.74 | 15.78 | 15.51 | 15.52 | 272,478 | -0.83% |
| 2026-10-26 | 15.76 | 15.88 | 15.61 | 15.65 | 367,985 | -0.25% |
| 2026-10-23 | 15.63 | 15.76 | 15.58 | 15.69 | 281,100 | +0.19% |
| 2026-10-22 | 15.3 | 15.76 | 15.3 | 15.66 | 303,452 | +2.29% |
| 2026-10-21 | 15.49 | 15.49 | 15.22 | 15.31 | 227,462 | -1.03% |
| 2026-10-20 | 15.25 | 15.62 | 15.25 | 15.47 | 242,486 | +1.78% |
| 2026-10-19 | 15.42 | 15.42 | 15.155 | 15.2 | 273,352 | -0.65% |
| 2026-10-16 | 15.24 | 15.49 | 15.24 | 15.3 | 281,427 | +0.66% |
| 2026-10-15 | 15.06 | 15.29 | 14.99 | 15.2 | 349,225 | +1.81% |
| 2026-10-14 | 14.78 | 15.07 | 14.78 | 14.93 | 472,901 | -0.47% |
| 2026-10-13 | 15.15 | 15.24 | 14.94 | 15 | 252,576 | -0.60% |
| 2026-10-12 | 14.97 | 15.18 | 14.97 | 15.09 | 211,384 | +0.80% |
| 2026-10-09 | 15.12 | 15.17 | 14.965 | 14.97 | 293,686 | -1.51% |
| 2026-10-08 | 15.17 | 15.28 | 14.96 | 15.2 | 296,152 | +0.93% |
| 2026-10-07 | 15.11 | 15.175 | 14.98 | 15.06 | 315,084 | -1.15% |
| 2026-10-06 | 15.34 | 15.43 | 15.21 | 15.235 | 309,378 | -0.29% |
| 2026-10-05 | 15.33 | 15.375 | 15.2 | 15.28 | 253,123 | -0.39% |
| 2026-10-02 | 15.28 | 15.48 | 15.24 | 15.34 | 340,646 | +1.25% |
| 2026-10-01 | 15 | 15.185 | 14.81 | 15.15 | 376,783 | +0.80% |
| 2026-09-30 | 15.21 | 15.32 | 14.935 | 15.03 | 431,209 | -1.18% |
| 2026-09-29 | 15.36 | 15.36 | 15.03 | 15.21 | 407,098 | -0.33% |
| 2026-09-28 | 15.44 | 15.44 | 15.26 | 15.26 | 300,438 | -1.10% |
| 2026-09-25 | 15.36 | 15.5 | 15.345 | 15.43 | 321,887 | +0.59% |
| 2026-09-24 | 15.22 | 15.38 | 15.11 | 15.34 | 289,748 | +1.05% |
| 2026-09-23 | 15.33 | 15.355 | 15.18 | 15.18 | 308,222 | -0.91% |
| 2026-09-22 | 15.37 | 15.54 | 15.26 | 15.32 | 451,118 | +0.03% |
| 2026-09-21 | 15.47 | 15.58 | 15.31 | 15.315 | 441,326 | -1.57% |
| 2026-09-18 | 15.57 | 15.61 | 15.445 | 15.56 | 1,033,990 | -0.58% |
| 2026-09-17 | 15.82 | 15.82 | 15.64 | 15.65 | 339,767 | -0.19% |
| 2026-09-16 | 15.98 | 15.98 | 15.421 | 15.68 | 427,336 | -1.75% |
| 2026-09-15 | 15.81 | 16 | 15.81 | 15.96 | 344,700 | +0.88% |
| 2026-09-14 | 15.75 | 15.95 | 15.73 | 15.82 | 348,644 | +0.51% |
| 2026-09-11 | 15.86 | 15.96 | 15.61 | 15.74 | 336,069 | +0.25% |
| 2026-09-10 | 15.73 | 15.9 | 15.59 | 15.88 | 301,830 | +0.95% |
| 2026-09-09 | 15.73 | 15.875 | 15.645 | 15.73 | 367,516 | -0.63% |
| 2026-09-08 | 16 | 16 | 15.815 | 15.83 | 291,225 | -1.49% |
| 2026-09-04 | 15.81 | 16.14 | 15.775 | 16.07 | 325,681 | +1.58% |
| 2026-09-03 | 15.84 | 15.94 | 15.78 | 15.82 | 269,315 | +0.57% |
| 2026-09-02 | 15.42 | 15.755 | 15.41 | 15.73 | 323,143 | +2.34% |
| 2026-09-01 | 15.61 | 15.66 | 15.31 | 15.37 | 369,936 | -1.54% |
| 2026-08-31 | 15.68 | 15.83 | 15.54 | 15.61 | 412,553 | -0.45% |
| 2026-08-28 | 15.77 | 15.845 | 15.68 | 15.68 | 337,384 | -0.57% |
| 2026-08-27 | 15.51 | 15.78 | 15.42 | 15.77 | 364,392 | +0.70% |
| 2026-08-26 | 15.8 | 15.95 | 15.65 | 15.66 | 399,608 | +0.26% |
| 2026-08-25 | 15.72 | 15.72 | 15.54 | 15.62 | 281,492 | -0.51% |
| 2026-08-24 | 15.72 | 15.89 | 15.7 | 15.7 | 220,352 | +0.06% |
| 2026-08-21 | 15.77 | 15.83 | 15.59 | 15.69 | 524,510 | -0.19% |
| 2026-08-20 | 15.75 | 15.75 | 15.49 | 15.72 | 333,040 | +0.45% |
| 2026-08-19 | 16.05 | 16.05 | 15.625 | 15.65 | 454,652 | -2.31% |
| 2026-08-18 | 16.21 | 16.21 | 15.945 | 16.02 | 365,222 | -0.62% |
| 2026-08-17 | 16.19 | 16.3 | 16.04 | 16.12 | 350,268 | -1.16% |
| 2026-08-14 | 16.35 | 16.458 | 16.265 | 16.31 | 470,932 | -0.43% |
| 2026-08-13 | 16.24 | 16.39 | 16.24 | 16.38 | 402,431 | +1.42% |
| 2026-08-12 | 16.07 | 16.18 | 15.97 | 16.15 | 401,404 | +0.56% |
| 2026-08-11 | 15.76 | 16.075 | 15.75 | 16.06 | 356,405 | +2.16% |
| 2026-08-10 | 15.59 | 15.83 | 15.55 | 15.72 | 407,897 | +0.19% |
| 2026-08-07 | 15.79 | 15.79 | 15.66 | 15.69 | 404,062 | -0.76% |
| 2026-08-06 | 16.02 | 16.06 | 15.76 | 15.81 | 385,178 | -0.50% |
| 2026-08-05 | 16.05 | 16.05 | 15.875 | 15.89 | 282,674 | -0.63% |
| 2026-08-04 | 15.97 | 16.13 | 15.92 | 15.99 | 413,258 | +0.06% |
| 2026-08-03 | 16.01 | 16.16 | 15.875 | 15.98 | 435,969 | +0.76% |
| 2026-07-31 | 15.86 | 16.03 | 15.785 | 15.86 | 414,774 | -0.19% |
| 2026-07-30 | 16 | 16.07 | 15.865 | 15.89 | 405,016 | -0.44% |
| 2026-07-29 | 15.92 | 16.095 | 15.87 | 15.96 | 520,328 | -0.25% |
| 2026-07-28 | 15.4 | 16.05 | 15.35 | 16 | 595,692 | +4.23% |
| 2026-07-27 | 15.04 | 15.4 | 15.04 | 15.35 | 452,274 | +1.05% |
| 2026-07-24 | 14.9 | 15.285 | 14.89 | 15.19 | 488,110 | +2.50% |
| 2026-07-23 | 14.83 | 14.943 | 14.725 | 14.82 | 569,611 | -1.20% |
| 2026-07-22 | 14.77 | 15.035 | 14.64 | 15 | 656,558 | +2.88% |
| 2026-07-21 | 14.52 | 14.62 | 14.46 | 14.58 | 415,218 | -0.07% |
| 2026-07-20 | 14.6 | 14.635 | 14.415 | 14.59 | 380,229 | -0.34% |
| 2026-07-17 | 14.79 | 14.91 | 14.53 | 14.64 | 430,857 | -1.61% |
| 2026-07-16 | 14.49 | 14.905 | 14.49 | 14.88 | 379,651 | +2.76% |
| 2026-07-15 | 14.25 | 14.505 | 14.17 | 14.48 | 288,672 | +1.54% |
| 2026-07-14 | 14.39 | 14.45 | 14.24 | 14.26 | 327,716 | -0.97% |
| 2026-07-13 | 14.44 | 14.44 | 14.258 | 14.4 | 348,120 | +0.63% |
| 2026-07-10 | 14.5 | 14.5 | 14.245 | 14.31 | 293,698 | +0.28% |
| 2026-07-09 | 14.15 | 14.35 | 14.11 | 14.27 | 432,791 | +0.85% |
| 2026-07-08 | 14.35 | 14.356 | 14.045 | 14.15 | 398,199 | -1.39% |
| 2026-07-07 | 14.44 | 14.49 | 14.32 | 14.35 | 352,529 | +0.00% |
| 2026-07-06 | 14.59 | 14.7 | 14.34 | 14.35 | 401,107 | -1.98% |
| 2026-07-02 | 14.91 | 14.97 | 14.595 | 14.64 | 480,300 | -1.48% |
| 2026-07-01 | 14.62 | 14.905 | 14.6 | 14.86 | 512,250 | +1.78% |
| 2026-06-30 | 14.51 | 14.65 | 14.48 | 14.6 | 522,559 | +0.00% |
| 2026-06-29 | 14.66 | 14.71 | 14.495 | 14.6 | 496,279 | -1.15% |
| 2026-06-26 | 14.57 | 14.84 | 14.535 | 14.77 | 2,248,342 | +1.86% |
| 2026-06-25 | 14.56 | 14.655 | 14.44 | 14.5 | 439,302 | -0.48% |
| 2026-06-24 | 14.38 | 14.59 | 14.38 | 14.57 | 450,558 | +1.25% |
| 2026-06-23 | 14.27 | 14.43 | 14.265 | 14.39 | 395,084 | +0.98% |
| 2026-06-22 | 14.13 | 14.305 | 14.13 | 14.25 | 409,259 | +0.78% |
| 2026-06-18 | 14.19 | 14.28 | 14.03 | 14.14 | 1,402,133 | +0.78% |
| 2026-06-17 | 14.37 | 14.45 | 13.93 | 14.03 | 561,341 | -2.43% |
| 2026-06-16 | 14.41 | 14.49 | 14.29 | 14.38 | 346,969 | +0.35% |
| 2026-06-15 | 14.54 | 14.595 | 14.285 | 14.33 | 322,365 | -1.38% |
| 2026-06-12 | 14.43 | 14.585 | 14.43 | 14.53 | 392,383 | +0.97% |
| 2026-06-11 | 14.59 | 14.63 | 14.41 | 14.56 | 362,966 | +0.14% |
| 2026-06-10 | 14.48 | 14.619 | 14.45 | 14.54 | 380,678 | +1.04% |
| 2026-06-09 | 14.28 | 14.53 | 14.28 | 14.39 | 393,638 | +1.27% |
| 2026-06-08 | 14.19 | 14.3 | 14.13 | 14.21 | 245,449 | +0.14% |
| 2026-06-05 | 14.08 | 14.315 | 14.08 | 14.19 | 310,753 | +0.78% |
| 2026-06-04 | 14.06 | 14.18 | 14.025 | 14.08 | 526,468 | +1.88% |
| 2026-06-03 | 14.16 | 14.17 | 13.81 | 13.82 | 371,108 | -3.02% |
| 2026-06-02 | 14.03 | 14.28 | 14.01 | 14.25 | 391,646 | +1.64% |
| 2026-06-01 | 14.05 | 14.155 | 13.89 | 14.02 | 438,457 | -1.13% |
| 2026-05-29 | 14.22 | 14.275 | 14.15 | 14.18 | 317,784 | -0.35% |
| 2026-05-28 | 14.16 | 14.24 | 14.03 | 14.23 | 315,515 | +0.28% |
| 2026-05-27 | 14.31 | 14.34 | 14.165 | 14.19 | 238,790 | -0.56% |
| 2026-05-26 | 14.16 | 14.33 | 14.11 | 14.27 | 266,121 | +0.92% |
| 2026-05-22 | 14.26 | 14.3 | 14.13 | 14.14 | 260,467 | -0.70% |
| 2026-05-21 | 14 | 14.255 | 13.95 | 14.24 | 324,236 | +1.14% |
| 2026-05-20 | 13.92 | 14.16 | 13.83 | 14.08 | 353,171 | +1.15% |
| 2026-05-19 | 13.82 | 14 | 13.695 | 13.92 | 252,166 | +0.29% |
| 2026-05-18 | 13.69 | 13.935 | 13.69 | 13.88 | 260,372 | +1.54% |
| 2026-05-15 | 13.78 | 13.825 | 13.57 | 13.67 | 263,255 | -1.09% |
| 2026-05-14 | 13.8 | 13.965 | 13.8 | 13.82 | 223,724 | +0.44% |
| 2026-05-13 | 13.87 | 13.98 | 13.72 | 13.76 | 307,775 | -1.36% |