Farmers National Banc Cor... (FMNB)
NASDAQ: FMNB
· Real-Time Price · USD
14.83
0.80 (5.70%)
At close: Aug 22, 2025, 3:59 PM
14.58
-1.69%
After-hours: Aug 22, 2025, 05:23 PM EDT
FMNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 14.06 | 14.18 | 14.00 | 14.03 | 14.03 | -1.06% | 72,875 |
| Aug 20, 2025 | 14.11 | 14.20 | 14.07 | 14.18 | 14.18 | 0.71% | 80,800 |
| Aug 19, 2025 | 14.09 | 14.29 | 14.02 | 14.08 | 14.08 | 0.21% | 68,200 |
| Aug 18, 2025 | 14.10 | 14.25 | 14.02 | 14.05 | 14.05 | -0.50% | 53,702 |
| Aug 15, 2025 | 14.38 | 14.38 | 14.08 | 14.12 | 14.12 | -1.33% | 180,012 |
| Aug 14, 2025 | 14.34 | 14.40 | 14.25 | 14.31 | 14.31 | -1.04% | 77,606 |
| Aug 13, 2025 | 14.32 | 14.53 | 14.20 | 14.46 | 14.46 | 1.47% | 139,300 |
| Aug 12, 2025 | 13.81 | 14.27 | 13.80 | 14.25 | 14.25 | 4.01% | 108,300 |
| Aug 11, 2025 | 13.57 | 13.73 | 13.53 | 13.70 | 13.70 | 1.03% | 60,600 |
| Aug 8, 2025 | 13.53 | 13.65 | 13.39 | 13.56 | 13.56 | 0.67% | 68,200 |
| Aug 7, 2025 | 13.58 | 13.58 | 13.35 | 13.47 | 13.47 | -0.44% | 120,313 |
| Aug 6, 2025 | 13.44 | 13.55 | 13.40 | 13.53 | 13.53 | 0.45% | 100,110 |
| Aug 5, 2025 | 13.41 | 13.47 | 13.22 | 13.47 | 13.47 | 0.90% | 98,524 |
| Aug 4, 2025 | 13.18 | 13.50 | 13.18 | 13.35 | 13.35 | 1.21% | 62,500 |
| Aug 1, 2025 | 13.31 | 13.37 | 13.11 | 13.19 | 13.19 | -2.58% | 121,300 |
| Jul 31, 2025 | 13.55 | 13.81 | 13.50 | 13.54 | 13.54 | -0.81% | 97,829 |
| Jul 30, 2025 | 14.09 | 14.10 | 13.60 | 13.65 | 13.65 | -2.71% | 89,441 |
| Jul 29, 2025 | 14.38 | 14.38 | 13.96 | 14.03 | 14.03 | -1.54% | 130,922 |
| Jul 28, 2025 | 13.49 | 14.26 | 13.43 | 14.25 | 14.25 | 5.95% | 166,100 |
| Jul 25, 2025 | 13.38 | 13.48 | 13.21 | 13.45 | 13.45 | 0.45% | 79,000 |