Farmers National Banc Corp. (FMNB)

AI Score

Unlock

11.99

0.07 (0.59%)

At close: Apr 14, 2025, 3:59 PM

12.14

1.25%

Pre-market: Apr 15, 2025, 04:00 AM EDT

Farmers National Banc Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	11.94	11.94	12.14	12.14	11.74	11.74	11.97	11.97	0.42%	131,155
Apr 11, 2025	11.85	11.85	12.03	12.03	11.79	11.79	11.92	11.92	-0.50%	121,200
Apr 10, 2025	12.24	12.24	12.24	12.24	11.72	11.72	11.98	11.98	-4.08%	132,138
Apr 9, 2025	12.50	12.50	13.12	13.12	11.76	11.76	12.49	12.49	3.91%	163,600
Apr 8, 2025	12.28	12.28	12.52	12.52	11.86	11.86	12.02	12.02	0.17%	152,129
Apr 7, 2025	12.10	12.10	12.68	12.68	11.58	11.58	12.00	12.00	-0.74%	132,900
Apr 4, 2025	12.15	12.15	12.50	12.50	11.63	11.63	12.09	12.09	-1.06%	140,800
Apr 3, 2025	12.51	12.51	12.86	12.86	12.19	12.19	12.22	12.22	-6.86%	107,319
Apr 2, 2025	12.98	12.98	13.17	13.17	12.90	12.90	13.12	13.12	-0.30%	115,400
Apr 1, 2025	13.35	13.35	13.50	13.50	12.99	12.99	13.16	13.16	0.84%	97,919
Mar 31, 2025	12.91	12.91	13.19	13.19	12.86	12.86	13.05	13.05	0.46%	211,347
Mar 28, 2025	13.30	13.30	13.40	13.40	12.97	12.97	12.99	12.99	-0.76%	110,443
Mar 27, 2025	12.88	12.88	13.19	13.19	12.88	12.88	13.09	13.09	1.24%	73,006
Mar 26, 2025	12.96	12.96	13.08	13.08	12.88	12.88	12.93	12.93	0.47%	66,527
Mar 25, 2025	13.27	13.27	13.29	13.29	12.84	12.84	12.87	12.87	-3.01%	93,617
Mar 24, 2025	13.18	13.18	13.33	13.33	13.00	13.00	13.27	13.27	2.47%	86,518
Mar 21, 2025	13.13	13.13	13.20	13.20	12.82	12.82	12.95	12.95	-2.56%	396,025
Mar 20, 2025	13.60	13.60	13.70	13.70	13.16	13.16	13.29	13.29	-0.23%	66,943
Mar 19, 2025	13.15	13.15	13.41	13.41	13.15	13.15	13.32	13.32	1.45%	68,705
Mar 18, 2025	13.08	13.08	13.18	13.18	12.97	12.97	13.13	13.13	-0.23%	94,100
Mar 17, 2025	13.08	13.08	13.18	13.18	12.95	12.95	13.16	13.16	0.15%	72,100
Mar 14, 2025	13.04	13.04	13.19	13.19	13.02	13.02	13.14	13.14	0.31%	50,846
Mar 13, 2025	13.27	13.10	13.41	13.24	13.07	12.90	13.10	12.93	-0.98%	58,019
Mar 12, 2025	13.14	12.97	13.33	13.16	13.02	12.85	13.23	13.06	1.07%	75,100
Mar 11, 2025	13.46	13.29	13.69	13.51	13.09	12.92	13.09	12.92	-2.24%	81,700
Mar 10, 2025	13.62	13.45	13.74	13.57	13.39	13.22	13.39	13.22	-2.90%	98,700
Mar 7, 2025	13.89	13.71	13.97	13.79	13.70	13.52	13.79	13.61	-0.36%	76,341
Mar 6, 2025	13.60	13.42	13.88	13.70	13.35	13.18	13.84	13.66	1.24%	70,841
Mar 5, 2025	13.94	13.76	14.06	13.87	13.63	13.45	13.67	13.49	-1.94%	107,849
Mar 4, 2025	14.38	14.19	14.38	14.19	13.94	13.76	13.94	13.76	-3.93%	126,500
Mar 3, 2025	14.48	14.29	14.65	14.46	14.44	14.25	14.51	14.32	0.14%	92,500
Feb 28, 2025	14.35	14.16	14.50	14.31	14.33	14.14	14.49	14.30	0.98%	87,902
Feb 27, 2025	14.36	14.17	14.41	14.22	14.28	14.09	14.35	14.16	-0.42%	52,318
Feb 26, 2025	14.44	14.25	14.50	14.31	14.28	14.09	14.41	14.22	-0.41%	54,707
Feb 25, 2025	14.24	14.05	14.63	14.44	14.24	14.05	14.47	14.28	1.33%	109,700
Feb 24, 2025	14.43	14.24	14.51	14.32	14.26	14.07	14.28	14.09	-0.28%	98,600
Feb 21, 2025	14.62	14.43	14.62	14.43	14.32	14.13	14.32	14.13	-1.04%	80,825
Feb 20, 2025	14.32	14.13	14.50	14.31	14.25	14.06	14.47	14.28	0.56%	107,000
Feb 19, 2025	14.28	14.09	14.41	14.22	14.26	14.07	14.39	14.20	-0.14%	44,000
Feb 18, 2025	14.29	14.10	14.43	14.24	14.05	13.86	14.41	14.22	0.63%	65,045
Feb 14, 2025	13.92	13.74	14.53	14.34	13.92	13.74	14.32	14.13	0.07%	73,100
Feb 13, 2025	14.29	14.10	14.32	14.13	14.13	13.94	14.31	14.12	0.92%	53,043
Feb 12, 2025	14.16	13.98	14.27	14.09	14.07	13.89	14.18	14.00	-1.87%	88,401
Feb 11, 2025	13.85	13.67	14.46	14.27	13.83	13.65	14.45	14.26	3.66%	78,100
Feb 10, 2025	13.61	13.43	14.00	13.82	13.61	13.43	13.94	13.76	0.58%	69,300
Feb 7, 2025	13.91	13.73	13.91	13.73	13.53	13.35	13.86	13.68	-0.50%	141,600
Feb 6, 2025	13.99	13.81	14.05	13.87	13.88	13.70	13.93	13.75	-0.64%	96,700
Feb 5, 2025	13.98	13.80	14.05	13.87	13.88	13.70	14.02	13.84	0.29%	51,017
Feb 4, 2025	13.63	13.45	14.00	13.82	13.50	13.33	13.98	13.80	1.82%	62,212
Feb 3, 2025	13.39	13.21	13.77	13.59	13.32	13.15	13.73	13.55	-0.22%	74,500