Farmers National Banc Cor... (FMNB)
13.41
0.20 (1.51%)
At close: Jan 15, 2025, 3:59 PM
13.41
-0.04%
After-hours Jan 15, 2025, 04:00 PM EST
FMNB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 12.94 | 13.24 | 12.94 | 13.21 | 0.33 | 2.56% | 59,290 |
| Jan 13, 2025 | 12.64 | 12.91 | 12.64 | 12.88 | 0.08 | 0.63% | 75,200 |
| Jan 10, 2025 | 13.15 | 13.15 | 12.66 | 12.80 | -0.49 | -3.69% | 90,007 |
| Jan 8, 2025 | 13.37 | 13.45 | 13.22 | 13.29 | -0.09 | -0.67% | 77,000 |
| Jan 7, 2025 | 13.68 | 13.75 | 13.29 | 13.38 | -0.26 | -1.91% | 150,100 |
| Jan 6, 2025 | 13.92 | 13.99 | 13.62 | 13.64 | -0.27 | -1.94% | 76,700 |
| Jan 3, 2025 | 14.03 | 14.03 | 13.75 | 13.91 | -0.02 | -0.14% | 79,737 |
| Jan 2, 2025 | 14.28 | 14.45 | 13.81 | 13.93 | -0.29 | -2.04% | 133,798 |
| Dec 31, 2024 | 14.24 | 14.49 | 14.11 | 14.22 | 0.13 | 0.92% | 92,400 |
| Dec 30, 2024 | 13.87 | 14.14 | 13.64 | 14.09 | 0.09 | 0.64% | 69,402 |
| Dec 27, 2024 | 14.16 | 14.32 | 13.84 | 14.00 | -0.30 | -2.10% | 69,703 |
| Dec 26, 2024 | 14.20 | 14.35 | 14.15 | 14.30 | 0.00 | 0.00% | 42,300 |
| Dec 24, 2024 | 14.33 | 14.45 | 14.11 | 14.30 | -0.01 | -0.07% | 25,600 |
| Dec 23, 2024 | 14.42 | 14.54 | 14.23 | 14.31 | -0.23 | -1.58% | 108,000 |
| Dec 20, 2024 | 13.98 | 14.80 | 13.98 | 14.54 | 0.36 | 2.54% | 436,123 |
| Dec 19, 2024 | 14.38 | 14.71 | 14.12 | 14.18 | -0.08 | -0.56% | 70,212 |
| Dec 18, 2024 | 15.35 | 15.35 | 14.12 | 14.26 | -0.95 | -6.25% | 156,016 |
| Dec 17, 2024 | 15.50 | 15.61 | 15.13 | 15.21 | -0.36 | -2.31% | 99,700 |
| Dec 16, 2024 | 15.23 | 15.73 | 15.21 | 15.57 | 0.28 | 1.83% | 121,306 |
| Dec 13, 2024 | 15.27 | 15.29 | 15.07 | 15.29 | -0.18 | -1.16% | 34,800 |
| Dec 12, 2024 | 15.95 | 16.01 | 15.33 | 15.47 | -0.43 | -2.70% | 88,900 |
| Dec 11, 2024 | 15.96 | 16.07 | 15.80 | 15.90 | 0.10 | 0.63% | 194,620 |
| Dec 10, 2024 | 15.59 | 15.93 | 15.46 | 15.80 | 0.21 | 1.35% | 65,800 |
| Dec 9, 2024 | 15.75 | 15.80 | 15.53 | 15.59 | -0.05 | -0.32% | 64,823 |
| Dec 6, 2024 | 15.86 | 15.87 | 15.51 | 15.64 | -0.10 | -0.64% | 58,643 |
| Dec 5, 2024 | 15.81 | 15.95 | 15.71 | 15.74 | -0.02 | -0.13% | 47,249 |
| Dec 4, 2024 | 15.51 | 15.81 | 15.50 | 15.76 | 0.21 | 1.35% | 96,500 |
| Dec 3, 2024 | 15.87 | 15.93 | 15.54 | 15.55 | -0.29 | -1.83% | 48,539 |
| Dec 2, 2024 | 15.72 | 15.96 | 15.50 | 15.84 | 0.19 | 1.21% | 71,000 |
| Nov 29, 2024 | 15.78 | 15.81 | 15.50 | 15.65 | -0.04 | -0.25% | 38,320 |
| Nov 27, 2024 | 15.84 | 15.88 | 15.61 | 15.69 | -0.09 | -0.57% | 41,100 |
| Nov 26, 2024 | 15.64 | 15.82 | 15.59 | 15.78 | 0.03 | 0.19% | 53,100 |
| Nov 25, 2024 | 15.99 | 16.29 | 15.75 | 15.75 | -0.03 | -0.19% | 120,516 |
| Nov 22, 2024 | 15.56 | 15.83 | 15.54 | 15.78 | 0.34 | 2.20% | 110,300 |
| Nov 21, 2024 | 15.15 | 15.46 | 15.11 | 15.44 | 0.29 | 1.91% | 77,900 |
| Nov 20, 2024 | 15.12 | 15.24 | 14.87 | 15.15 | -0.02 | -0.13% | 68,541 |
| Nov 19, 2024 | 14.99 | 15.20 | 14.94 | 15.17 | 0.00 | 0.00% | 64,900 |
| Nov 18, 2024 | 15.36 | 15.39 | 15.15 | 15.17 | -0.14 | -0.91% | 63,723 |
| Nov 15, 2024 | 15.42 | 15.52 | 15.16 | 15.31 | -0.03 | -0.20% | 84,900 |
| Nov 14, 2024 | 15.51 | 15.51 | 15.15 | 15.34 | -0.10 | -0.65% | 85,028 |
| Nov 13, 2024 | 15.74 | 15.77 | 14.98 | 15.44 | -0.24 | -1.53% | 84,205 |
| Nov 12, 2024 | 15.78 | 16.07 | 15.57 | 15.68 | -0.25 | -1.57% | 119,513 |
| Nov 11, 2024 | 15.69 | 16.00 | 15.66 | 15.93 | 0.53 | 3.44% | 75,502 |
| Nov 8, 2024 | 15.34 | 15.44 | 15.14 | 15.40 | 0.19 | 1.25% | 87,400 |
| Nov 7, 2024 | 15.86 | 15.86 | 15.15 | 15.21 | -0.77 | -4.82% | 128,000 |
| Nov 6, 2024 | 15.00 | 16.02 | 14.92 | 15.98 | 1.87 | 13.25% | 263,531 |
| Nov 5, 2024 | 13.80 | 14.11 | 13.73 | 14.11 | 0.32 | 2.32% | 54,822 |
| Nov 4, 2024 | 13.81 | 13.86 | 13.70 | 13.79 | -0.03 | -0.22% | 46,700 |
| Nov 1, 2024 | 13.92 | 14.08 | 13.71 | 13.82 | 0.06 | 0.44% | 58,000 |
| Oct 31, 2024 | 13.94 | 13.99 | 13.76 | 13.76 | -0.14 | -1.01% | 74,100 |