Farmers National Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	14.34	14.39	14.29	14.34	-	-0.86%	5,881
Aug 13, 2025	14.32	14.53	14.20	14.46	14.46	1.47%	139,283
Aug 12, 2025	13.81	14.27	13.80	14.25	14.25	4.01%	108,260
Aug 11, 2025	13.57	13.73	13.53	13.70	13.70	1.03%	60,582
Aug 8, 2025	13.53	13.65	13.39	13.56	13.56	0.67%	68,192
Aug 7, 2025	13.58	13.58	13.35	13.47	13.47	-0.44%	120,313
Aug 6, 2025	13.44	13.55	13.40	13.53	13.53	0.45%	100,110
Aug 5, 2025	13.41	13.47	13.22	13.47	13.47	0.90%	98,524
Aug 4, 2025	13.18	13.50	13.18	13.35	13.35	1.21%	62,479
Aug 1, 2025	13.31	13.37	13.11	13.19	13.19	-2.58%	121,275
Jul 31, 2025	13.55	13.81	13.50	13.54	13.54	-0.81%	97,829
Jul 30, 2025	14.09	14.10	13.60	13.65	13.65	-2.71%	89,441
Jul 29, 2025	14.38	14.38	13.96	14.03	14.03	-1.54%	130,922
Jul 28, 2025	13.49	14.26	13.43	14.25	14.25	5.95%	166,086
Jul 25, 2025	13.38	13.48	13.21	13.45	13.45	0.45%	78,967
Jul 24, 2025	13.69	13.71	13.36	13.39	13.39	-2.05%	93,143
Jul 23, 2025	14.00	14.00	13.43	13.67	13.67	-1.87%	114,125
Jul 22, 2025	13.95	14.04	13.89	13.93	13.93	0.14%	91,943
Jul 21, 2025	13.90	14.06	13.85	13.91	13.91	0.22%	56,544
Jul 18, 2025	14.15	14.15	13.75	13.88	13.88	-1.35%	91,447
Jul 17, 2025	13.92	14.13	13.92	14.07	14.07	0.93%	86,792
Jul 16, 2025	13.87	14.13	13.66	13.94	13.94	1.01%	96,095
Jul 15, 2025	14.22	14.27	13.77	13.80	13.80	-2.82%	85,217
Jul 14, 2025	14.18	14.22	14.01	14.20	14.20	1.00%	69,939
Jul 11, 2025	14.28	14.28	14.05	14.06	14.06	-2.70%	74,823
Jul 10, 2025	14.43	14.56	14.41	14.45	14.45	-0.14%	79,587
Jul 9, 2025	14.58	14.62	14.33	14.47	14.47	-0.34%	91,749
Jul 8, 2025	14.40	14.68	14.26	14.52	14.52	1.04%	107,831
Jul 7, 2025	14.55	14.77	14.36	14.37	14.37	-2.24%	131,535
Jul 3, 2025	14.50	14.73	14.49	14.70	14.70	1.38%	94,087
Jul 2, 2025	14.25	14.53	14.22	14.50	14.50	1.93%	141,140
Jul 1, 2025	13.70	14.37	13.70	14.23	14.23	3.15%	174,781
Jun 30, 2025	13.86	13.95	13.75	13.79	13.79	0.44%	188,631
Jun 27, 2025	13.66	13.83	13.63	13.73	13.73	1.18%	227,676
Jun 26, 2025	13.26	13.61	13.26	13.57	13.57	2.18%	147,902
Jun 25, 2025	13.34	13.36	13.24	13.28	13.28	-0.67%	70,426
Jun 24, 2025	13.36	13.53	13.33	13.37	13.37	0.91%	87,156
Jun 23, 2025	12.85	13.26	12.85	13.25	13.25	3.03%	116,710
Jun 20, 2025	12.95	13.00	12.79	12.86	12.86	0.23%	132,692
Jun 18, 2025	12.72	12.92	12.71	12.83	12.83	0.63%	86,708
Jun 17, 2025	12.70	12.83	12.62	12.75	12.75	-0.16%	102,150
Jun 16, 2025	12.99	13.06	12.72	12.77	12.77	-1.31%	167,549
Jun 13, 2025	13.14	13.25	12.91	12.94	12.94	-4.01%	91,760
Jun 12, 2025	13.43	13.50	13.34	13.48	13.31	-0.22%	122,800
Jun 11, 2025	13.65	13.68	13.41	13.51	13.34	-1.10%	97,813
Jun 10, 2025	13.40	13.68	13.21	13.66	13.48	2.63%	110,548
Jun 9, 2025	13.33	13.48	13.20	13.31	13.14	0.30%	161,368
Jun 6, 2025	13.25	13.27	13.10	13.27	13.10	1.76%	58,023
Jun 5, 2025	13.05	13.24	12.93	13.04	12.87	-0.23%	69,659
Jun 4, 2025	13.19	13.50	13.04	13.07	12.90	-1.28%	65,428