Farmers National Banc Corp.FMNBNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $12.98 | $13.37 | $12.98 | $13.16 | 798,435 |
| 2/2/2026 | $13.01 | $13.16 | $12.88 | $13.02 | 713,200 |
| 1/30/2026 | $12.85 | $13.16 | $12.83 | $12.98 | 556,611 |
| 1/29/2026 | $12.74 | $12.88 | $12.53 | $12.85 | 686,408 |
| 1/28/2026 | $13.19 | $13.26 | $12.52 | $12.76 | 528,048 |
| 1/27/2026 | $13.48 | $13.65 | $13.39 | $13.59 | 127,200 |
| 1/26/2026 | $13.56 | $13.70 | $13.36 | $13.50 | 182,300 |
| 1/23/2026 | $13.82 | $13.90 | $13.52 | $13.60 | 247,148 |
| 1/22/2026 | $13.89 | $14.15 | $13.70 | $13.91 | 270,700 |
| 1/21/2026 | $13.30 | $13.90 | $13.30 | $13.87 | 268,002 |
| 1/20/2026 | $13.34 | $13.57 | $13.21 | $13.22 | 261,100 |
| 1/16/2026 | $13.52 | $13.58 | $13.37 | $13.53 | 355,438 |
| 1/15/2026 | $13.32 | $13.65 | $13.32 | $13.53 | 219,400 |
| 1/14/2026 | $13.12 | $13.38 | $13.07 | $13.34 | 211,949 |
| 1/13/2026 | $13.25 | $13.30 | $13.11 | $13.13 | 146,702 |
| 1/12/2026 | $13.23 | $13.34 | $13.14 | $13.25 | 196,942 |
| 1/9/2026 | $13.53 | $13.53 | $13.20 | $13.33 | 231,936 |
| 1/8/2026 | $13.13 | $13.57 | $13.13 | $13.45 | 209,300 |
| 1/7/2026 | $13.50 | $13.52 | $13.13 | $13.19 | 258,000 |
| 1/6/2026 | $13.40 | $13.51 | $13.21 | $13.50 | 213,800 |
| 1/5/2026 | $13.25 | $13.61 | $13.24 | $13.40 | 217,445 |
| 1/2/2026 | $13.38 | $13.50 | $13.12 | $13.27 | 224,200 |
| 12/31/2025 | $13.45 | $13.58 | $13.29 | $13.32 | 175,722 |
| 12/30/2025 | $13.52 | $13.55 | $13.41 | $13.42 | 145,944 |
| 12/29/2025 | $13.67 | $13.71 | $13.46 | $13.51 | 146,305 |
| 12/26/2025 | $13.94 | $13.94 | $13.61 | $13.66 | 167,816 |
| 12/24/2025 | $13.84 | $13.91 | $13.60 | $13.79 | 89,118 |
| 12/23/2025 | $13.93 | $14.17 | $13.69 | $13.73 | 216,535 |
| 12/22/2025 | $14.07 | $14.14 | $13.80 | $13.86 | 189,544 |
| 12/19/2025 | $14.37 | $14.41 | $13.93 | $14.02 | 288,300 |
| 12/18/2025 | $14.45 | $14.56 | $14.25 | $14.40 | 192,732 |
| 12/17/2025 | $14.40 | $14.55 | $14.36 | $14.45 | 192,700 |
| 12/16/2025 | $14.42 | $14.46 | $14.31 | $14.42 | 174,300 |
| 12/15/2025 | $14.44 | $14.52 | $14.35 | $14.38 | 192,300 |
| 12/12/2025 | $14.61 | $14.61 | $14.40 | $14.43 | 188,627 |
| 12/11/2025 | $14.33 | $14.72 | $14.32 | $14.67 | 196,948 |
| 12/10/2025 | $13.99 | $14.51 | $13.98 | $14.39 | 276,400 |
| 12/9/2025 | $13.99 | $14.14 | $13.95 | $13.99 | 134,600 |
| 12/8/2025 | $13.89 | $14.05 | $13.86 | $13.99 | 126,200 |
| 12/5/2025 | $14.03 | $14.03 | $13.80 | $13.83 | 91,529 |
| 12/4/2025 | $13.89 | $14.08 | $13.88 | $14.07 | 101,352 |
| 12/3/2025 | $13.60 | $13.98 | $13.57 | $13.97 | 151,602 |
| 12/2/2025 | $13.67 | $13.68 | $13.51 | $13.55 | 112,300 |
| 12/1/2025 | $13.52 | $13.73 | $13.52 | $13.62 | 163,919 |
| 11/28/2025 | $13.59 | $13.64 | $13.49 | $13.59 | 94,200 |
| 11/26/2025 | $13.51 | $13.63 | $13.45 | $13.60 | 193,800 |
| 11/25/2025 | $13.36 | $13.69 | $13.21 | $13.57 | 252,932 |
| 11/24/2025 | $13.28 | $13.53 | $13.16 | $13.30 | 268,500 |
| 11/21/2025 | $12.84 | $13.44 | $12.84 | $13.29 | 218,240 |
| 11/20/2025 | $12.99 | $13.23 | $12.85 | $12.90 | 171,000 |
| 11/19/2025 | $12.84 | $13.06 | $12.83 | $12.86 | 128,000 |
| 11/18/2025 | $12.94 | $12.99 | $12.81 | $12.86 | 102,458 |
| 11/17/2025 | $13.30 | $13.32 | $12.90 | $12.93 | 194,442 |
| 11/14/2025 | $13.25 | $13.32 | $13.02 | $13.29 | 112,803 |
| 11/13/2025 | $13.36 | $13.48 | $13.24 | $13.29 | 198,400 |
| 11/12/2025 | $13.36 | $13.51 | $13.30 | $13.37 | 206,615 |
| 11/11/2025 | $13.30 | $13.38 | $13.24 | $13.36 | 137,127 |
| 11/10/2025 | $13.23 | $13.35 | $13.11 | $13.30 | 153,600 |
| 11/7/2025 | $13.31 | $13.32 | $13.04 | $13.14 | 312,600 |
| 11/6/2025 | $13.25 | $13.39 | $13.13 | $13.30 | 192,900 |
| 11/5/2025 | $13.20 | $13.26 | $12.90 | $13.24 | 153,200 |