Dark

FMNB
Farmers National Banc Corp
stock NASDAQ

At Close

Jul 21, 2026 3:59:57 PM EDT

14.56USD-0.206%(-0.03)415,218

14.56Bid 14.57Ask 0.01Spread

Pre-market

0.00USD-100.000%(-14.59)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

14.58USD+0.137%(+0.02)61,832

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	14.5000	14.6200	14.4600	14.5600	-0.206%	415,218	0.000%
2026-07-20	14.6000	14.6350	14.4150	14.5900	-0.342%	380,230	-0.206%
2026-07-17	14.7900	14.9100	14.5300	14.6400	-1.613%	430,858	-0.546%
2026-07-16	14.4900	14.9050	14.4900	14.8800	+2.762%	379,652	-2.151%
2026-07-15	14.2500	14.5050	14.1700	14.4800	+1.543%	288,673	+0.552%
2026-07-14	14.3900	14.4500	14.2400	14.2600	-0.972%	325,341	+2.104%
2026-07-13	14.4400	14.4400	14.2575	14.4000	+0.629%	348,121	+1.111%
2026-07-10	14.5000	14.5000	14.2450	14.3100	+0.280%	291,857	+1.747%
2026-07-09	14.1500	14.3500	14.1100	14.2700	+0.848%	432,791	+2.032%
2026-07-08	14.3500	14.3560	14.0450	14.1500	-1.394%	398,200	+2.898%
2026-07-07	14.4400	14.4900	14.3200	14.3500	0.000%	352,530	+1.463%
2026-07-06	14.5900	14.7000	14.3400	14.3500	-1.981%	401,108	+1.463%
2026-07-02	14.9100	14.9700	14.5950	14.6400	-1.480%	480,300	-0.546%
2026-07-01	14.6200	14.9050	14.6000	14.8600	+1.781%	511,999	-2.019%
2026-06-30	14.5100	14.6500	14.4800	14.6000	0.000%	522,560	-0.274%
2026-06-29	14.6600	14.7100	14.4950	14.6000	-1.151%	496,280	-0.274%
2026-06-26	14.5700	14.8400	14.5350	14.7700	+1.862%	2,248,342	-1.422%
2026-06-25	14.5600	14.6550	14.4400	14.5000	-0.480%	439,303	+0.414%
2026-06-24	14.3800	14.5900	14.3800	14.5700	+1.251%	450,559	-0.069%
2026-06-23	14.2700	14.4300	14.2650	14.3900	+0.982%	395,084	+1.181%
2026-06-22	14.1300	14.3050	14.1300	14.2500	+0.778%	409,260	+2.175%
2026-06-18	14.1900	14.2800	14.0300	14.1400	+0.784%	1,402,134	+2.970%
2026-06-17	14.3700	14.4500	13.9300	14.0300	-2.434%	561,342	+3.778%
2026-06-16	14.4100	14.4900	14.2900	14.3800	+0.349%	346,970	+1.252%
2026-06-15	14.5400	14.5950	14.2850	14.3300	-1.376%	322,365	+1.605%
2026-06-12	14.4300	14.5850	14.4300	14.5300	-0.206%	392,383	+0.206%
2026-06-11	14.5900	14.6300	14.4100	14.5600	+0.138%	362,966	0.000%
2026-06-10	14.4800	14.6192	14.4500	14.5400	+1.042%	380,678	+0.138%
2026-06-09	14.2800	14.5300	14.2800	14.3900	+1.267%	393,638	+1.181%
2026-06-08	14.1900	14.3000	14.1300	14.2100	+0.141%	245,450	+2.463%
2026-06-05	14.0800	14.3150	14.0800	14.1900	+0.781%	310,753	+2.607%
2026-06-04	14.0600	14.1800	14.0250	14.0800	+1.881%	526,469	+3.409%
2026-06-03	14.1600	14.1700	13.8100	13.8200	-3.018%	371,108	+5.355%
2026-06-02	14.0300	14.2800	14.0100	14.2500	+1.641%	391,647	+2.175%
2026-06-01	14.0500	14.1550	13.8900	14.0200	-1.128%	438,457	+3.852%
2026-05-29	14.2200	14.2750	14.1500	14.1800	-0.351%	317,784	+2.680%
2026-05-28	14.1600	14.2400	14.0300	14.2300	+0.282%	315,516	+2.319%
2026-05-27	14.3100	14.3400	14.1650	14.1900	-0.561%	238,791	+2.607%
2026-05-26	14.1600	14.3300	14.1100	14.2700	+0.919%	266,122	+2.032%
2026-05-22	14.2600	14.3000	14.1300	14.1400	-0.702%	260,468	+2.970%
2026-05-21	14.0000	14.2550	13.9500	14.2400	+1.136%	324,237	+2.247%
2026-05-20	13.9200	14.1600	13.8300	14.0800	+1.149%	353,171	+3.409%
2026-05-19	13.8200	14.0000	13.6950	13.9200	+0.288%	252,167	+4.598%
2026-05-18	13.6900	13.9350	13.6900	13.8800	+1.536%	260,373	+4.899%
2026-05-15	13.7800	13.8250	13.5700	13.6700	-1.085%	263,255	+6.511%
2026-05-14	13.8000	13.9650	13.8000	13.8200	+0.436%	223,724	+5.355%
2026-05-13	13.8700	13.9800	13.7200	13.7600	-1.362%	307,776	+5.814%
2026-05-12	13.9900	14.0100	13.7400	13.9500	-0.215%	264,698	+4.373%
2026-05-11	14.1700	14.2000	13.9700	13.9800	-1.341%	381,923	+4.149%
2026-05-08	14.1800	14.1900	14.0800	14.1700	-0.071%	342,403	+2.752%
2026-05-07	14.2500	14.3750	14.1500	14.1800	-0.211%	265,372	+2.680%
2026-05-06	14.2500	14.3778	14.2000	14.2100	+0.424%	325,770	+2.463%
2026-05-05	14.0000	14.1950	13.9800	14.1500	+1.361%	353,192	+2.898%
2026-05-04	14.1100	14.1400	13.9400	13.9600	-1.759%	306,017	+4.298%
2026-05-01	14.0900	14.3100	13.9350	14.2100	+0.995%	302,804	+2.463%
2026-04-30	13.7800	14.0900	13.7800	14.0700	+1.078%	250,478	+3.483%
2026-04-29	14.2700	14.2700	13.8200	13.9200	-3.132%	258,309	+4.598%
2026-04-28	14.0100	14.3750	13.9650	14.3700	+1.555%	312,893	+1.322%
2026-04-27	14.0000	14.1750	13.9601	14.1500	+0.640%	353,674	+2.898%
2026-04-24	13.9200	14.1300	13.8800	14.0600	+0.861%	358,584	+3.556%
2026-04-23	13.9200	14.0300	13.8000	13.9400	+0.144%	445,010	+4.448%
2026-04-22	14.1400	14.2838	13.7900	13.9200	+1.606%	521,305	+4.598%
2026-04-21	14.0100	14.0700	13.6700	13.7000	-2.282%	420,334	+6.277%
2026-04-20	14.1300	14.2300	14.0150	14.0200	-1.059%	306,867	+3.852%
2026-04-17	13.8750	14.4150	13.8750	14.1700	+1.869%	338,888	+2.752%
2026-04-16	13.7900	13.9600	13.7800	13.9100	+0.144%	276,552	+4.673%
2026-04-15	13.9300	14.4100	13.8000	13.8900	-0.501%	225,125	+4.824%
2026-04-14	13.8200	13.9900	13.7000	13.9600	+0.504%	263,015	+4.298%
2026-04-13	13.8400	13.9000	13.7600	13.8900	0.000%	205,723	+4.824%
2026-04-10	13.9300	13.9300	13.7550	13.8900	-0.359%	217,306	+4.824%
2026-04-09	13.7100	13.9900	13.6050	13.9400	+1.603%	275,751	+4.448%
2026-04-08	13.6900	13.9400	13.6401	13.7200	+1.180%	405,778	+6.122%
2026-04-07	13.4800	13.6400	13.4800	13.5600	+0.222%	312,441	+7.375%
2026-04-06	13.3700	13.5700	13.3700	13.5300	+0.895%	315,005	+7.613%
2026-04-02	13.2700	13.5000	13.2100	13.4100	+0.149%	446,256	+8.576%
2026-04-01	13.1600	13.4900	13.1600	13.3900	+1.748%	341,733	+8.738%
2026-03-31	13.2600	13.3800	13.0300	13.1600	+0.458%	326,854	+10.638%
2026-03-30	13.0300	13.1400	12.9200	13.1000	+1.708%	365,655	+11.145%
2026-03-27	12.9200	13.0500	12.8050	12.8800	-0.999%	495,495	+13.043%
2026-03-26	12.7900	13.0500	12.7900	13.0100	+0.931%	342,518	+11.914%
2026-03-25	12.9500	13.0000	12.7900	12.8900	+0.468%	251,023	+12.956%
2026-03-24	12.6900	13.0400	12.6600	12.8300	-0.078%	369,373	+13.484%
2026-03-23	12.8800	13.0200	12.6600	12.8400	+1.986%	418,747	+13.396%
2026-03-20	12.6600	12.7050	12.5000	12.5900	-0.553%	876,187	+15.647%
2026-03-19	12.2300	12.7600	12.2300	12.6600	+2.927%	792,631	+15.008%
2026-03-18	12.3200	12.4400	12.2350	12.3000	-1.125%	467,513	+18.374%
2026-03-17	12.5600	12.6800	12.3600	12.4400	-0.955%	577,184	+17.042%
2026-03-16	12.6000	12.6700	12.5100	12.5600	+0.722%	367,292	+15.924%
2026-03-13	12.4800	12.5700	12.2800	12.4700	+0.727%	349,362	+16.760%
2026-03-12	12.2500	12.4300	12.2500	12.3800	-0.722%	480,535	+17.609%
2026-03-11	12.4600	12.5100	12.3200	12.4700	0.000%	510,287	+16.760%
2026-03-10	12.4400	12.7200	12.4250	12.4700	-0.479%	405,472	+16.760%
2026-03-09	12.4400	12.5800	12.1200	12.5300	0.000%	444,793	+16.201%
2026-03-06	12.6100	12.6412	12.2850	12.5300	-2.414%	514,394	+16.201%
2026-03-05	13.0200	13.0900	12.7000	12.8400	-1.760%	542,271	+13.396%
2026-03-04	13.1500	13.4800	13.0300	13.0700	-0.457%	624,866	+11.400%
2026-03-03	12.6100	13.1950	12.6100	13.1300	+1.234%	903,268	+10.891%
2026-03-02	12.7300	13.1850	12.5600	12.9700	+0.309%	621,032	+12.259%
2026-02-27	13.2100	13.3799	12.7350	12.9300	-3.795%	1,349,328	+12.606%
2026-02-26	13.4050	13.5500	13.2550	13.4400	+0.901%	468,148	+8.333%
2026-02-25	13.2400	13.3750	13.1000	13.3200	+1.370%	288,448	+9.309%
2026-02-24	13.0900	13.2200	13.0100	13.1400	+0.382%	371,970	+10.807%
2026-02-23	13.5400	13.7000	13.0400	13.0900	-3.750%	428,766	+11.230%
2026-02-20	13.4200	13.6050	13.3000	13.6000	+1.040%	399,195	+7.059%
2026-02-19	13.2700	13.4900	13.2700	13.4600	+0.749%	404,165	+8.172%
2026-02-18	13.4200	13.5500	13.2700	13.3600	-0.743%	350,289	+8.982%
2026-02-17	13.4700	13.5600	13.3700	13.4600	+0.149%	414,613	+8.172%
2026-02-13	13.3400	13.5200	13.1900	13.4400	-0.592%	696,871	+8.333%
2026-02-12	13.4900	13.5400	13.2800	13.5200	+0.820%	409,777	+7.692%
2026-02-11	13.6000	13.6589	13.3600	13.4100	-0.519%	395,539	+8.576%
2026-02-10	13.5500	13.6650	13.4500	13.4800	-0.809%	407,104	+8.012%
2026-02-09	13.5800	13.7200	13.4600	13.5900	+0.443%	355,538	+7.138%
2026-02-06	13.3700	13.6000	13.3200	13.5300	+1.577%	972,941	+7.613%
2026-02-05	13.2500	13.3600	13.1500	13.3200	+0.604%	509,610	+9.309%
2026-02-04	13.3300	13.4700	13.2000	13.2400	+0.608%	624,432	+9.970%
2026-02-03	12.9800	13.3650	12.9800	13.1600	+1.075%	798,435	+10.638%
2026-02-02	13.0100	13.1600	12.8800	13.0200	+0.308%	713,192	+11.828%
2026-01-30	12.8500	13.1600	12.8300	12.9800	+1.012%	556,611	+12.173%
2026-01-29	12.7400	12.8800	12.5300	12.8500	+0.705%	686,408	+13.307%
2026-01-28	13.1900	13.2550	12.5200	12.7600	-6.107%	528,048	+14.107%
2026-01-27	13.4800	13.6450	13.3900	13.5900	+0.667%	127,178	+7.138%
2026-01-26	13.5600	13.7010	13.3550	13.5000	-0.735%	182,298	+7.852%
2026-01-23	13.8200	13.9000	13.5190	13.6000	-2.229%	247,148	+7.059%
2026-01-22	13.8900	14.1450	13.6950	13.9100	+0.288%	270,652	+4.673%
2026-01-21	13.3000	13.9000	13.3000	13.8700	+4.917%	268,000	+4.975%
2026-01-20	13.3400	13.5699	13.2100	13.2200	-2.291%	257,555	+10.136%
2026-01-16	13.5200	13.5750	13.3700	13.5300	0.000%	353,874	+7.613%
2026-01-15	13.3200	13.6450	13.3200	13.5300	+1.424%	218,044	+7.613%
2026-01-14	13.1200	13.3750	13.0700	13.3400	+1.599%	209,756	+9.145%
2026-01-13	13.2500	13.3002	13.1100	13.1300	-0.906%	145,627	+10.891%
2026-01-12	13.2300	13.3419	13.1400	13.2500	-0.600%	196,244	+9.887%
2026-01-09	13.5300	13.5300	13.2000	13.3300	-0.892%	226,391	+9.227%
2026-01-08	13.1300	13.5650	13.1300	13.4500	+1.971%	207,465	+8.253%
2026-01-07	13.5000	13.5200	13.1300	13.1900	-2.296%	256,575	+10.387%
2026-01-06	13.4000	13.5050	13.2100	13.5000	+0.746%	212,654	+7.852%
2026-01-05	13.2500	13.6100	13.2400	13.4000	+0.980%	216,133	+8.657%
2026-01-02	13.3800	13.5039	13.1150	13.2700	-0.375%	222,143	+9.721%
2025-12-31	13.4500	13.5799	13.2900	13.3200	-0.745%	175,098	+9.309%
2025-12-30	13.5200	13.5500	13.4100	13.4200	-0.666%	145,305	+8.495%
2025-12-29	13.6700	13.7100	13.4600	13.5100	-1.098%	145,684	+7.772%
2025-12-26	13.9400	13.9400	13.6100	13.6600	-0.943%	166,112	+6.589%
2025-12-24	13.8400	13.9100	13.6000	13.7900	+0.437%	88,818	+5.584%
2025-12-23	13.9300	14.1700	13.6900	13.7300	-0.938%	215,010	+6.045%
2025-12-22	14.0700	14.1400	13.8010	13.8600	-1.141%	188,449	+5.051%
2025-12-19	14.3700	14.4100	13.9300	14.0200	-2.639%	287,549	+3.852%
2025-12-18	14.4500	14.5600	14.2500	14.4000	-0.346%	191,451	+1.111%
2025-12-17	14.4000	14.5500	14.3550	14.4500	+0.208%	191,289	+0.761%
2025-12-16	14.4200	14.4600	14.3100	14.4200	+0.278%	172,880	+0.971%
2025-12-15	14.4400	14.5150	14.3500	14.3800	-0.347%	190,673	+1.252%
2025-12-12	14.6100	14.6100	14.4000	14.4300	-1.636%	187,989	+0.901%
2025-12-11	14.3300	14.7200	14.3150	14.6700	+1.946%	196,267	-0.750%
2025-12-10	13.9900	14.5100	13.9800	14.3900	+2.859%	275,820	+1.181%
2025-12-09	13.9900	14.1400	13.9450	13.9900	0.000%	133,714	+4.074%
2025-12-08	13.8900	14.0500	13.8600	13.9900	+1.157%	125,709	+4.074%
2025-12-05	14.0300	14.0300	13.8000	13.8300	-1.706%	91,529	+5.278%
2025-12-04	13.8900	14.0800	13.8800	14.0700	+0.716%	101,215	+3.483%
2025-12-03	13.6000	13.9800	13.5700	13.9700	+3.100%	151,372	+4.223%
2025-12-02	13.6700	13.6800	13.5050	13.5500	-0.514%	112,259	+7.454%
2025-12-01	13.5200	13.7250	13.5200	13.6200	+0.221%	162,336	+6.902%
2025-11-28	13.5900	13.6350	13.4900	13.5900	-0.074%	93,597	+7.138%
2025-11-26	13.5100	13.6300	13.4500	13.6000	+0.221%	192,940	+7.059%
2025-11-25	13.3600	13.6900	13.2100	13.5700	+2.030%	252,932	+7.296%
2025-11-24	13.2800	13.5300	13.1600	13.3000	+0.075%	268,163	+9.474%
2025-11-21	12.8400	13.4400	12.8400	13.2900	+3.023%	217,407	+9.556%
2025-11-20	12.9900	13.2278	12.8500	12.9000	+0.311%	170,995	+12.868%
2025-11-19	12.8400	13.0550	12.8265	12.8600	0.000%	127,667	+13.219%
2025-11-18	12.9400	12.9900	12.8100	12.8600	-0.541%	101,984	+13.219%
2025-11-17	13.3000	13.3242	12.9000	12.9300	-2.709%	193,408	+12.606%
2025-11-14	13.2500	13.3200	13.0200	13.2900	0.000%	112,183	+9.556%
2025-11-13	13.3600	13.4800	13.2350	13.2900	-0.598%	197,721	+9.556%
2025-11-12	13.3600	13.5100	13.3000	13.3700	+0.075%	205,466	+8.901%
2025-11-11	13.3000	13.3800	13.2400	13.3600	+0.451%	136,459	+8.982%
2025-11-10	13.2300	13.3500	13.1100	13.3000	+1.218%	152,794	+9.474%
2025-11-07	13.3100	13.3200	13.0400	13.1400	-1.203%	311,653	+10.807%
2025-11-06	13.2500	13.3900	13.1300	13.3000	+0.453%	192,900	+9.474%
2025-11-05	13.2000	13.2600	12.9000	13.2400	+1.768%	153,172	+9.970%
2025-11-04	12.9400	13.1300	12.9200	13.0100	-0.307%	174,309	+11.914%
2025-11-03	12.9200	13.1000	12.9000	13.0500	+0.539%	268,742	+11.571%
2025-10-31	12.9800	13.1100	12.8700	12.9800	-0.613%	234,822	+12.173%
2025-10-30	12.9300	13.1650	12.9200	13.0600	+0.927%	277,833	+11.485%
2025-10-29	13.5200	13.5499	12.8100	12.9400	-4.290%	317,781	+12.519%
2025-10-28	13.3900	13.5550	13.2250	13.5200	+0.820%	260,845	+7.692%
2025-10-27	13.6000	13.7500	13.4000	13.4100	-1.397%	268,734	+8.576%
2025-10-24	13.6000	13.7900	13.4500	13.6000	+1.341%	370,040	+7.059%
2025-10-23	13.3000	13.5400	13.1250	13.4200	+1.054%	207,129	+8.495%
2025-10-22	13.8400	13.9300	13.1600	13.2800	-4.666%	461,250	+9.639%
2025-10-21	13.8800	14.0400	13.8000	13.9300	+0.144%	151,879	+4.523%
2025-10-20	13.8700	13.9600	13.6700	13.9100	+1.164%	84,251	+4.673%
2025-10-17	13.6700	13.9200	13.5600	13.7500	+1.177%	107,817	+5.891%
2025-10-16	14.2200	14.2250	13.4700	13.5900	-5.031%	102,025	+7.138%
2025-10-15	14.3500	14.4000	14.1950	14.3100	+0.280%	86,533	+1.747%
2025-10-14	13.7200	14.3100	13.7100	14.2700	+2.884%	66,902	+2.032%
2025-10-13	13.9000	13.9000	13.6900	13.8700	+1.020%	71,774	+4.975%
2025-10-10	13.9800	14.2000	13.7100	13.7300	-1.999%	91,521	+6.045%
2025-10-09	14.1000	14.2700	13.9500	14.0100	-1.059%	63,090	+3.926%
2025-10-08	14.2100	14.2350	14.1100	14.1600	-0.282%	49,692	+2.825%
2025-10-07	14.2600	14.4750	14.1900	14.2000	-0.769%	113,491	+2.535%
2025-10-06	14.3500	14.5000	14.1900	14.3100	+0.280%	98,435	+1.747%
2025-10-03	14.1500	14.4100	14.1500	14.2700	+0.706%	72,265	+2.032%
2025-10-02	14.2100	14.5050	14.0700	14.1700	-0.631%	100,052	+2.752%
2025-10-01	14.2500	14.4200	14.1000	14.2600	-1.041%	94,929	+2.104%
2025-09-30	14.2700	14.4650	14.2100	14.4100	+0.769%	118,520	+1.041%
2025-09-29	14.5700	14.5850	14.2700	14.3000	-1.651%	77,089	+1.818%
2025-09-26	14.6100	14.6900	14.5050	14.5400	-0.411%	73,753	+0.138%
2025-09-25	14.5600	14.6900	14.4900	14.6000	0.000%	57,097	-0.274%
2025-09-24	14.6400	14.7500	14.5510	14.6000	-0.068%	49,580	-0.274%
2025-09-23	14.7450	14.8800	14.5700	14.6100	-0.137%	80,835	-0.342%
2025-09-22	14.6100	14.6900	14.4100	14.6300	+0.205%	113,940	-0.478%
2025-09-19	15.0100	15.0100	14.5900	14.6000	-3.183%	308,735	-0.274%
2025-09-18	14.9300	15.0800	14.7000	15.0800	+2.725%	91,917	-3.448%
2025-09-17	14.5500	15.1000	14.4100	14.6800	+1.102%	106,402	-0.817%
2025-09-16	14.7200	14.7200	14.4100	14.5200	-1.559%	63,582	+0.275%
2025-09-15	14.7800	14.8100	14.6700	14.7500	+0.272%	66,806	-1.288%
2025-09-12	14.8700	14.8700	14.7000	14.7100	-2.776%	80,527	-1.020%
2025-09-11	14.9600	15.1500	14.8500	15.1300	+1.272%	99,840	-3.767%
2025-09-10	14.8700	14.9600	14.8300	14.9400	+0.403%	67,981	-2.544%
2025-09-09	15.0400	15.0800	14.8500	14.8800	-1.326%	73,926	-2.151%
2025-09-08	15.0500	15.0990	14.8400	15.0800	+0.199%	60,170	-3.448%
2025-09-05	15.3200	15.5000	14.9800	15.0500	-1.634%	60,199	-3.256%
2025-09-04	15.1000	15.3100	15.0500	15.3000	+1.729%	88,918	-4.837%
2025-09-03	14.8700	15.1000	14.8700	15.0400	0.000%	93,160	-3.191%
2025-09-02	15.0000	15.1700	14.9350	15.0400	-0.922%	86,610	-3.191%
2025-08-29	15.2300	15.3100	15.1100	15.1800	+0.132%	139,586	-4.084%
2025-08-28	15.1000	15.2000	14.9250	15.1600	+1.134%	85,332	-3.958%
2025-08-27	14.8400	15.0200	14.8400	14.9900	+0.537%	98,622	-2.869%
2025-08-26	14.7200	14.9800	14.7200	14.9100	+1.222%	85,731	-2.347%
2025-08-25	14.7500	14.8200	14.6700	14.7300	-0.674%	75,514	-1.154%
2025-08-22	14.1000	14.8800	13.3349	14.8300	+5.702%	199,266	-1.821%
2025-08-21	14.0600	14.1750	14.0000	14.0300	-1.058%	72,875	+3.778%
2025-08-20	14.1100	14.2000	14.0700	14.1800	+0.710%	80,774	+2.680%
2025-08-19	14.0900	14.2900	14.0200	14.0800	+0.214%	68,158	+3.409%
2025-08-18	14.1000	14.2500	14.0200	14.0500	-0.496%	53,702	+3.630%
2025-08-15	14.3800	14.3800	14.0800	14.1200	-1.328%	180,012	+3.116%
2025-08-14	14.3400	14.4000	14.2500	14.3100	-1.037%	77,606	+1.747%
2025-08-13	14.3200	14.5300	14.2000	14.4600	+1.474%	139,283	+0.692%
2025-08-12	13.8100	14.2700	13.8000	14.2500	+4.015%	108,260	+2.175%
2025-08-11	13.5700	13.7300	13.5250	13.7000	+1.032%	60,582	+6.277%
2025-08-08	13.5300	13.6500	13.3900	13.5600	+0.668%	68,192	+7.375%
2025-08-07	13.5800	13.5800	13.3500	13.4700	-0.443%	120,313	+8.092%
2025-08-06	13.4400	13.5500	13.4000	13.5300	+0.445%	100,110	+7.613%
2025-08-05	13.4100	13.4700	13.2150	13.4700	+0.899%	98,524	+8.092%
2025-08-04	13.1800	13.5000	13.1800	13.3500	+1.213%	62,479	+9.064%
2025-08-01	13.3100	13.3700	13.1100	13.1900	-2.585%	121,275	+10.387%
2025-07-31	13.5500	13.8100	13.5042	13.5400	-0.806%	97,829	+7.533%
2025-07-30	14.0900	14.1000	13.6000	13.6500	-2.708%	89,441	+6.667%
2025-07-29	14.3800	14.3800	13.9600	14.0300	-1.544%	130,922	+3.778%
2025-07-28	13.4900	14.2600	13.4328	14.2500	+5.948%	166,086	+2.175%
2025-07-25	13.3800	13.4800	13.2100	13.4500	+0.448%	78,967	+8.253%
2025-07-24	13.6900	13.7050	13.3600	13.3900	-2.048%	93,143	+8.738%
2025-07-23	14.0000	14.0000	13.4250	13.6700	-1.866%	114,125	+6.511%
2025-07-22	13.9500	14.0400	13.8900	13.9300	+0.144%	91,943	+4.523%
2025-07-21	13.9000	14.0600	13.8514	13.9100	+0.216%	56,544	+4.673%
2025-07-18	14.1500	14.1500	13.7500	13.8800	-1.350%	91,447	+4.899%
2025-07-17	13.9200	14.1300	13.9200	14.0700	+0.933%	86,792	+3.483%
2025-07-16	13.8700	14.1300	13.6600	13.9400	+1.014%	96,095	+4.448%
2025-07-15	14.2200	14.2700	13.7700	13.8000	-2.817%	85,217	+5.507%
2025-07-14	14.1750	14.2225	14.0100	14.2000	+0.996%	69,939	+2.535%
2025-07-11	14.2800	14.2800	14.0500	14.0600	-2.699%	74,823	+3.556%
2025-07-10	14.4300	14.5600	14.4050	14.4500	-0.138%	79,587	+0.761%
2025-07-09	14.5800	14.6150	14.3300	14.4700	-0.344%	91,749	+0.622%
2025-07-08	14.4000	14.6750	14.2550	14.5200	+1.044%	107,831	+0.275%
2025-07-07	14.5500	14.7672	14.3600	14.3700	-2.245%	131,535	+1.322%
2025-07-03	14.5000	14.7300	14.4900	14.7000	+1.379%	94,087	-0.952%
2025-07-02	14.2500	14.5300	14.2200	14.5000	+1.933%	141,140	+0.414%
2025-07-01	13.7000	14.3700	13.7000	14.2250	+3.154%	174,781	+2.355%
2025-06-30	13.8600	13.9500	13.7500	13.7900	+0.437%	188,631	+5.584%
2025-06-27	13.6600	13.8250	13.6300	13.7300	+1.179%	227,676	+6.045%
2025-06-26	13.2552	13.6100	13.2552	13.5700	+2.184%	147,902	+7.296%
2025-06-25	13.3400	13.3600	13.2400	13.2800	-0.673%	70,426	+9.639%
2025-06-24	13.3600	13.5250	13.3300	13.3700	+0.906%	87,156	+8.901%
2025-06-23	12.8500	13.2600	12.8500	13.2500	+3.033%	116,710	+9.887%
2025-06-20	12.9500	13.0000	12.7900	12.8600	+0.234%	132,692	+13.219%
2025-06-18	12.7200	12.9200	12.7123	12.8300	+0.627%	86,708	+13.484%
2025-06-17	12.7000	12.8300	12.6200	12.7500	-0.157%	102,150	+14.196%
2025-06-16	12.9900	13.0600	12.7200	12.7700	-1.314%	167,549	+14.017%
2025-06-13	13.1400	13.2500	12.9100	12.9400	-4.006%	91,760	+12.519%
2025-06-12	13.4300	13.5000	13.3400	13.4800	-0.222%	122,800	+8.012%
2025-06-11	13.6500	13.6750	13.4100	13.5100	-1.098%	97,813	+7.772%
2025-06-10	13.4000	13.6800	13.2101	13.6600	+2.630%	110,548	+6.589%
2025-06-09	13.3300	13.4750	13.2000	13.3100	+0.301%	161,368	+9.391%
2025-06-06	13.2500	13.2700	13.1000	13.2700	+1.764%	58,023	+9.721%
2025-06-05	13.0500	13.2350	12.9329	13.0400	-0.230%	69,659	+11.656%
2025-06-04	13.1900	13.5000	13.0400	13.0700	-1.284%	65,428	+11.400%
2025-06-03	13.0500	13.7909	13.0000	13.2400	+1.223%	91,449	+9.970%
2025-06-02	13.2600	13.5150	13.0200	13.0800	-1.134%	84,922	+11.315%
2025-05-30	13.3200	13.3800	13.2100	13.2300	-1.195%	112,476	+10.053%
2025-05-29	13.1800	13.4900	13.0900	13.3900	+1.516%	57,885	+8.738%
2025-05-28	13.2600	13.6050	13.0900	13.1900	-0.976%	53,269	+10.387%
2025-05-27	13.1100	13.3200	13.0600	13.3200	+2.226%	67,349	+9.309%
2025-05-23	12.9700	13.2000	12.8738	13.0300	-0.913%	49,345	+11.742%
2025-05-22	13.2000	13.4050	13.0300	13.1500	-1.202%	51,446	+10.722%
2025-05-21	13.5100	13.5300	13.2900	13.3100	-2.491%	55,635	+9.391%
2025-05-20	13.6600	13.8000	13.5900	13.6500	-0.219%	62,371	+6.667%
2025-05-19	13.4900	13.7400	13.4900	13.6800	-0.219%	32,063	+6.433%
2025-05-16	13.8500	13.9250	13.7000	13.7100	-1.296%	81,635	+6.200%
2025-05-15	13.6400	14.0000	13.6400	13.8900	+1.908%	52,490	+4.824%
2025-05-14	13.6100	13.7200	13.5200	13.6300	-0.365%	63,373	+6.823%
2025-05-13	13.9100	13.9100	13.4800	13.6800	-0.581%	48,591	+6.433%
2025-05-12	13.8300	14.0300	13.6900	13.7600	+2.994%	80,266	+5.814%
2025-05-09	13.4800	13.5300	13.3000	13.3600	-0.890%	42,129	+8.982%
2025-05-08	13.2600	13.6600	13.2300	13.4800	+2.199%	52,430	+8.012%
2025-05-07	13.3100	13.3950	13.1700	13.1900	-0.453%	65,583	+10.387%
2025-05-06	13.1000	13.3400	13.1000	13.2500	-0.675%	52,477	+9.887%
2025-05-05	13.3000	13.4800	13.3000	13.3400	-0.744%	44,626	+9.145%
2025-05-02	13.2400	13.5000	13.2400	13.4400	+1.895%	58,646	+8.333%
2025-05-01	13.0600	13.3200	13.0300	13.1900	+1.150%	88,528	+10.387%
2025-04-30	13.0500	13.2299	12.9800	13.0400	-1.362%	118,452	+11.656%
2025-04-29	12.7300	13.2300	12.7300	13.2200	+1.070%	71,272	+10.136%
2025-04-28	13.0300	13.1900	12.9100	13.0800	+0.153%	65,000	+11.315%
2025-04-25	13.1400	13.1950	12.9350	13.0600	-1.731%	63,612	+11.485%
2025-04-24	13.2200	13.3696	13.1740	13.2900	-0.150%	89,073	+9.556%
2025-04-23	13.4100	13.6300	13.1841	13.3100	+1.140%	99,376	+9.391%
2025-04-22	12.9000	13.2300	12.7400	13.1600	+3.378%	68,286	+10.638%
2025-04-21	12.4600	12.7750	12.4600	12.7300	+0.236%	107,635	+14.375%
2025-04-17	12.3300	12.7850	12.3300	12.7000	+2.090%	141,821	+14.646%
2025-04-16	12.6900	12.6900	12.1850	12.4400	+2.725%	131,956	+17.042%
2025-04-15	11.9100	12.2450	11.8492	12.1100	+1.170%	78,932	+20.231%
2025-04-14	11.9400	12.1400	11.7400	11.9700	+0.419%	131,155	+21.637%
2025-04-11	11.8500	12.0300	11.7900	11.9200	-0.501%	121,166	+22.148%
2025-04-10	12.2400	12.2400	11.7200	11.9800	-4.083%	132,138	+21.536%
2025-04-09	12.5000	13.1200	11.7600	12.4900	+3.910%	163,580	+16.573%
2025-04-08	12.2800	12.5200	11.8550	12.0200	+0.167%	152,129	+21.131%
2025-04-07	12.1000	12.6800	11.5837	12.0000	-0.744%	132,881	+21.333%
2025-04-04	12.1500	12.5000	11.6250	12.0900	-1.064%	140,779	+20.430%
2025-04-03	12.5100	12.8600	12.1900	12.2200	-6.860%	107,319	+19.149%
2025-04-02	12.9800	13.1715	12.9000	13.1200	-0.304%	115,369	+10.976%
2025-04-01	13.3500	13.5000	12.9900	13.1600	+0.843%	97,919	+10.638%
2025-03-31	12.9100	13.1900	12.8610	13.0500	+0.462%	211,347	+11.571%
2025-03-28	13.3000	13.4000	12.9650	12.9900	-0.764%	110,443	+12.086%
2025-03-27	12.8800	13.1900	12.8800	13.0900	+1.237%	73,006	+11.230%
2025-03-26	12.9600	13.0800	12.8800	12.9300	+0.466%	64,630	+12.606%
2025-03-25	13.2700	13.2850	12.8400	12.8700	-3.014%	91,513	+13.131%
2025-03-24	13.1800	13.3300	13.0012	13.2700	+2.471%	86,355	+9.721%
2025-03-21	13.1300	13.1950	12.8200	12.9500	-2.558%	379,236	+12.432%
2025-03-20	13.6000	13.7000	13.1600	13.2900	-0.225%	66,280	+9.556%
2025-03-19	13.1500	13.4100	13.1500	13.3200	+1.447%	68,160	+9.309%
2025-03-18	13.0800	13.1800	12.9740	13.1300	-0.228%	88,673	+10.891%
2025-03-17	13.0800	13.1800	12.9500	13.1600	+0.152%	69,762	+10.638%
2025-03-14	13.0400	13.1900	13.0200	13.1400	+0.305%	49,302	+10.807%
2025-03-13	13.2700	13.4100	13.0700	13.1000	-0.983%	57,323	+11.145%
2025-03-12	13.1400	13.3300	13.0200	13.2300	+1.070%	73,037	+10.053%
2025-03-11	13.4600	13.6863	13.0900	13.0900	-2.240%	78,392	+11.230%
2025-03-10	13.6200	13.7350	13.3850	13.3900	-2.901%	96,799	+8.738%
2025-03-07	13.8900	13.9650	13.6950	13.7900	-0.361%	75,558	+5.584%
2025-03-06	13.6000	13.8800	13.3500	13.8400	+1.244%	69,808	+5.202%
2025-03-05	13.9400	14.0600	13.6300	13.6700	-1.937%	102,946	+6.511%
2025-03-04	14.3800	14.3800	13.9400	13.9400	-3.928%	124,060	+4.448%
2025-03-03	14.4800	14.6500	14.4400	14.5100	+0.138%	91,289	+0.345%
2025-02-28	14.3500	14.4950	14.3300	14.4900	+0.976%	82,018	+0.483%
2025-02-27	14.3600	14.4054	14.2800	14.3500	-0.416%	48,428	+1.463%
2025-02-26	14.4400	14.5000	14.2800	14.4100	-0.415%	54,439	+1.041%
2025-02-25	14.2400	14.6295	14.2400	14.4700	+1.331%	103,642	+0.622%
2025-02-24	14.4300	14.5050	14.2600	14.2800	-0.279%	95,741	+1.961%
2025-02-21	14.6200	14.6200	14.3200	14.3200	-1.037%	79,108	+1.676%
2025-02-20	14.3200	14.5000	14.2500	14.4700	+0.556%	106,755	+0.622%
2025-02-19	14.2800	14.4100	14.2600	14.3900	-0.139%	42,632	+1.181%
2025-02-18	14.2900	14.4300	14.0500	14.4100	+0.628%	57,022	+1.041%
2025-02-14	13.9200	14.5300	13.9200	14.3200	+0.070%	70,036	+1.676%
2025-02-13	14.2900	14.3200	14.1300	14.3100	+0.917%	52,305	+1.747%
2025-02-12	14.1600	14.2700	14.0700	14.1800	-1.869%	87,733	+2.680%
2025-02-11	13.8500	14.4550	13.8300	14.4500	+3.659%	75,102	+0.761%
2025-02-10	13.6100	14.0000	13.6100	13.9400	+0.577%	63,690	+4.448%
2025-02-07	13.9100	13.9100	13.5300	13.8600	-0.503%	134,352	+5.051%
2025-02-06	13.9900	14.0500	13.8800	13.9300	-0.642%	95,344	+4.523%
2025-02-05	13.9800	14.0540	13.8800	14.0200	+0.286%	46,172	+3.852%
2025-02-04	13.6300	13.9950	13.5000	13.9800	+1.821%	53,905	+4.149%
2025-02-03	13.3900	13.7700	13.3213	13.7300	-0.218%	71,935	+6.045%
2025-01-31	13.9400	14.1200	13.7600	13.7600	-1.644%	76,922	+5.814%
2025-01-30	14.2900	14.3000	13.9000	13.9900	-0.569%	49,308	+4.074%
2025-01-29	13.7700	14.2400	13.6100	14.0700	+2.626%	83,147	+3.483%

.dark-mode .D9Pqsd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9Pqsd{ color: #333333; background-color: white; border: 2px solid #333333; }FMNBFarmers National Banc Corpstock NASDAQ

FMNB
Farmers National Banc Corp
stock NASDAQ