Farmers National Banc Corp. - Common Stock (FMNB)

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

Date Range:

2025-03-19 - 2025-06-19

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2025	12.72	12.92	12.71	12.83	86,708	12.83
6/17/2025	12.70	12.83	12.62	12.75	102,150	12.75
6/16/2025	12.99	13.06	12.72	12.77	167,549	12.77
6/13/2025	13.14	13.25	12.91	12.94	91,760	12.94
6/12/2025	13.43	13.50	13.34	13.48	122,800	13.48
6/11/2025	13.65	13.68	13.41	13.51	97,813	13.51
6/10/2025	13.40	13.68	13.21	13.66	110,548	13.66
6/09/2025	13.33	13.47	13.20	13.31	161,368	13.31
6/06/2025	13.25	13.27	13.10	13.27	58,023	13.27
6/05/2025	13.05	13.23	12.93	13.04	69,659	13.04
6/04/2025	13.19	13.50	13.04	13.07	65,423	13.07
6/03/2025	13.05	13.79	13.00	13.24	91,443	13.24
6/02/2025	13.26	13.52	13.02	13.08	84,922	13.08
5/30/2025	13.32	13.38	13.21	13.23	112,476	13.23
5/29/2025	13.18	13.49	13.09	13.39	57,885	13.39
5/28/2025	13.26	13.61	13.09	13.19	53,269	13.19
5/27/2025	13.11	13.32	13.06	13.32	67,349	13.32
5/23/2025	12.97	13.20	12.87	13.03	49,345	13.03
5/22/2025	13.20	13.40	13.03	13.15	51,446	13.15
5/21/2025	13.51	13.53	13.29	13.31	55,635	13.31
5/20/2025	13.66	13.80	13.59	13.65	62,371	13.65
5/19/2025	13.49	13.74	13.49	13.68	32,063	13.68
5/16/2025	13.85	13.93	13.70	13.71	81,635	13.71
5/15/2025	13.64	14.00	13.64	13.89	52,490	13.89
5/14/2025	13.61	13.72	13.52	13.63	63,373	13.63
5/13/2025	13.91	13.91	13.48	13.68	48,591	13.68
5/12/2025	13.83	14.03	13.69	13.76	80,266	13.76
5/09/2025	13.48	13.53	13.30	13.36	42,129	13.36
5/08/2025	13.26	13.66	13.23	13.48	52,430	13.48
5/07/2025	13.31	13.39	13.17	13.19	65,583	13.19
5/06/2025	13.10	13.34	13.10	13.25	52,477	13.25
5/05/2025	13.30	13.48	13.30	13.34	44,626	13.34
5/02/2025	13.24	13.50	13.24	13.44	58,646	13.44
5/01/2025	13.06	13.32	13.03	13.19	88,528	13.19
4/30/2025	13.05	13.23	12.98	13.04	118,452	13.04
4/29/2025	12.73	13.23	12.73	13.22	71,272	13.22
4/28/2025	13.03	13.19	12.91	13.08	65,000	13.08
4/25/2025	13.14	13.20	12.94	13.06	63,612	13.06
4/24/2025	13.22	13.37	13.17	13.29	89,073	13.29
4/23/2025	13.41	13.63	13.18	13.31	99,376	13.31
4/22/2025	12.90	13.23	12.74	13.16	68,286	13.16
4/21/2025	12.46	12.78	12.46	12.73	107,635	12.73
4/17/2025	12.33	12.79	12.33	12.70	141,821	12.70
4/16/2025	12.69	12.69	12.19	12.44	131,956	12.44
4/15/2025	11.91	12.24	11.85	12.11	78,932	12.11
4/14/2025	11.94	12.14	11.74	11.97	131,155	11.97
4/11/2025	11.85	12.03	11.79	11.92	121,166	11.92
4/10/2025	12.24	12.24	11.72	11.98	132,138	11.98
4/09/2025	12.50	13.12	11.76	12.49	163,580	12.49
4/08/2025	12.28	12.52	11.86	12.02	152,129	12.02
4/07/2025	12.10	12.52	11.58	12.00	132,881	12.00
4/04/2025	12.15	12.50	11.63	12.09	140,779	12.09
4/03/2025	12.51	12.86	12.19	12.22	107,319	12.22
4/02/2025	12.98	13.17	12.90	13.12	115,369	13.12
4/01/2025	13.35	13.50	12.99	13.16	97,919	13.16
3/31/2025	12.91	13.19	12.86	13.05	211,347	13.05
3/28/2025	13.30	13.40	12.96	12.99	110,443	12.99
3/27/2025	12.88	13.19	12.88	13.09	73,006	13.09
3/26/2025	12.96	13.08	12.88	12.93	66,527	12.93
3/25/2025	13.27	13.29	12.84	12.87	93,617	12.87
3/24/2025	13.18	13.33	13.00	13.27	86,518	13.27
3/21/2025	13.13	13.20	12.82	12.95	396,025	12.95
3/20/2025	13.60	13.70	13.16	13.29	66,943	13.29
3/19/2025	13.15	13.41	13.15	13.32	68,705	13.32