Farmers National Banc Corp. - Common Stock (FMNB)

Historical Prices For Farmers National Banc Corp. - Common Stock (FMNB)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	14.21	14.51	14.07	14.17	100,052	14.17
10/01/2025	14.25	14.42	14.10	14.26	94,929	14.26
9/30/2025	14.27	14.46	14.21	14.41	118,520	14.41
9/29/2025	14.57	14.59	14.27	14.30	77,087	14.30
9/26/2025	14.61	14.69	14.51	14.54	80,514	14.54
9/25/2025	14.56	14.69	14.49	14.60	57,097	14.60
9/24/2025	14.64	14.75	14.55	14.60	49,580	14.60
9/23/2025	14.74	14.88	14.57	14.61	80,835	14.61
9/22/2025	14.61	14.69	14.41	14.63	113,940	14.63
9/19/2025	15.01	15.01	14.59	14.60	308,735	14.60
9/18/2025	14.93	15.08	14.70	15.08	91,917	15.08
9/17/2025	14.55	15.10	14.41	14.68	106,402	14.68
9/16/2025	14.72	14.72	14.41	14.52	63,582	14.52
9/15/2025	14.78	14.81	14.67	14.75	66,806	14.75
9/12/2025	14.87	14.87	14.70	14.71	80,527	14.71
9/11/2025	14.96	15.15	14.85	15.13	99,840	14.96
9/10/2025	14.87	14.96	14.83	14.94	67,981	14.77
9/09/2025	15.04	15.08	14.85	14.88	73,926	14.71
9/08/2025	15.05	15.10	14.84	15.08	60,170	14.91
9/05/2025	15.32	15.50	14.98	15.05	60,199	14.88
9/04/2025	15.10	15.31	15.05	15.30	88,918	15.13
9/03/2025	14.87	15.10	14.87	15.04	93,160	14.87
9/02/2025	15.00	15.17	14.94	15.04	86,610	14.87
8/29/2025	15.23	15.31	15.11	15.18	139,586	15.01
8/28/2025	15.10	15.20	14.93	15.16	85,332	14.99
8/27/2025	14.84	15.02	14.84	14.99	98,622	14.82
8/26/2025	14.72	14.98	14.72	14.91	85,731	14.74
8/25/2025	14.75	14.82	14.67	14.73	75,514	14.56
8/22/2025	14.10	14.88	13.33	14.83	199,266	14.66
8/21/2025	14.06	14.18	14.00	14.03	72,875	13.87
8/20/2025	14.11	14.20	14.07	14.18	80,774	14.02
8/19/2025	14.09	14.29	14.02	14.08	68,158	13.92
8/18/2025	14.10	14.25	14.02	14.05	53,702	13.89
8/15/2025	14.38	14.38	14.08	14.12	180,012	13.96
8/14/2025	14.34	14.40	14.25	14.31	77,606	14.15
8/13/2025	14.32	14.53	14.20	14.46	139,283	14.30
8/12/2025	13.81	14.27	13.80	14.25	108,260	14.09
8/11/2025	13.57	13.73	13.53	13.70	60,582	13.55
8/08/2025	13.53	13.65	13.39	13.56	68,192	13.41
8/07/2025	13.56	13.56	13.35	13.47	120,313	13.32
8/06/2025	13.44	13.55	13.40	13.53	100,110	13.38
8/05/2025	13.41	13.47	13.21	13.47	98,524	13.32
8/04/2025	13.18	13.50	13.18	13.35	62,479	13.20
8/01/2025	13.31	13.37	13.11	13.19	121,275	13.04
7/31/2025	13.55	13.81	13.50	13.54	97,829	13.39
7/30/2025	14.09	14.10	13.60	13.65	89,441	13.50
7/29/2025	14.38	14.38	13.96	14.03	130,922	13.87
7/28/2025	13.49	14.26	13.43	14.25	166,086	14.09
7/25/2025	13.38	13.48	13.21	13.45	78,967	13.30
7/24/2025	13.69	13.71	13.36	13.39	93,143	13.24
7/23/2025	14.00	14.00	13.43	13.67	114,125	13.52
7/22/2025	13.95	14.04	13.89	13.93	91,943	13.77
7/21/2025	13.90	14.06	13.85	13.91	56,544	13.75
7/18/2025	14.15	14.15	13.75	13.88	91,447	13.72
7/17/2025	13.92	14.13	13.92	14.07	86,792	13.91
7/16/2025	13.87	14.13	13.66	13.94	96,095	13.78
7/15/2025	14.22	14.27	13.77	13.80	85,217	13.64
7/14/2025	14.18	14.22	14.01	14.20	69,939	14.04
7/11/2025	14.28	14.28	14.05	14.06	74,823	13.90
7/10/2025	14.43	14.56	14.40	14.45	79,587	14.29
7/09/2025	14.58	14.62	14.33	14.47	91,749	14.31
7/08/2025	14.40	14.68	14.26	14.52	107,831	14.36
7/07/2025	14.55	14.77	14.36	14.37	131,535	14.21
7/03/2025	14.50	14.73	14.49	14.70	94,087	14.53