Farmers National Banc Cor... (FMNB)
NASDAQ: FMNB
· Real-Time Price · USD
14.71
-0.42 (-2.77%)
At close: Sep 12, 2025, 3:59 PM
14.71
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
FMNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.87 | 14.87 | 14.70 | 14.71 | 14.71 | -2.78% | 80,513 |
| Sep 11, 2025 | 14.96 | 15.15 | 14.85 | 15.13 | 14.96 | 1.27% | 99,840 |
| Sep 10, 2025 | 14.87 | 14.96 | 14.83 | 14.94 | 14.77 | 0.40% | 68,000 |
| Sep 9, 2025 | 15.04 | 15.08 | 14.85 | 14.88 | 14.71 | -1.33% | 73,926 |
| Sep 8, 2025 | 15.05 | 15.10 | 14.84 | 15.08 | 14.91 | 0.20% | 60,200 |
| Sep 5, 2025 | 15.32 | 15.50 | 14.98 | 15.05 | 14.88 | -1.63% | 60,200 |
| Sep 4, 2025 | 15.10 | 15.31 | 15.05 | 15.30 | 15.13 | 1.73% | 88,918 |
| Sep 3, 2025 | 14.87 | 15.10 | 14.87 | 15.04 | 14.87 | 0.00% | 93,200 |
| Sep 2, 2025 | 15.00 | 15.17 | 14.94 | 15.04 | 14.87 | -0.92% | 86,610 |
| Aug 29, 2025 | 15.23 | 15.31 | 15.11 | 15.18 | 15.01 | 0.13% | 139,600 |
| Aug 28, 2025 | 15.10 | 15.20 | 14.93 | 15.16 | 14.99 | 1.13% | 85,332 |
| Aug 27, 2025 | 14.84 | 15.02 | 14.84 | 14.99 | 14.82 | 0.54% | 98,622 |
| Aug 26, 2025 | 14.72 | 14.98 | 14.72 | 14.91 | 14.74 | 1.22% | 85,731 |
| Aug 25, 2025 | 14.75 | 14.82 | 14.67 | 14.73 | 14.56 | -0.67% | 75,514 |
| Aug 22, 2025 | 14.10 | 14.88 | 13.33 | 14.83 | 14.66 | 5.70% | 199,300 |
| Aug 21, 2025 | 14.06 | 14.18 | 14.00 | 14.03 | 13.87 | -1.06% | 72,900 |
| Aug 20, 2025 | 14.11 | 14.20 | 14.07 | 14.18 | 14.02 | 0.71% | 80,800 |
| Aug 19, 2025 | 14.09 | 14.29 | 14.02 | 14.08 | 13.92 | 0.21% | 68,200 |
| Aug 18, 2025 | 14.10 | 14.25 | 14.02 | 14.05 | 13.89 | -0.50% | 53,702 |
| Aug 15, 2025 | 14.38 | 14.38 | 14.08 | 14.12 | 13.96 | -1.33% | 180,012 |