NasdaqCM - Delayed Quote USD

Farmers National Banc Corp. (FMNB)

13.31
+0.04
+(0.30%)
At close: June 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202513.3313.4813.2013.3113.31161,400
Jun 6, 202513.2513.2713.1013.2713.2758,000
Jun 5, 202513.0513.2412.9313.0413.0469,700
Jun 4, 202513.1913.5013.0413.0713.0765,400
Jun 3, 202513.0513.7913.0013.2413.2491,400
Jun 2, 202513.2613.5213.0213.0813.0884,900
May 30, 202513.3213.3813.2113.2313.23112,500
May 29, 202513.1813.4913.0913.3913.3957,900
May 28, 202513.2613.6113.0913.1913.1953,300
May 27, 202513.1113.3213.0613.3213.3267,300
May 23, 202512.9713.2012.8713.0313.0349,300
May 22, 202513.2013.4113.0313.1513.1551,400
May 21, 202513.5113.5313.2913.3113.3155,600
May 20, 202513.6613.8013.5913.6513.6562,400
May 19, 202513.4913.7413.4913.6813.6832,100
May 16, 202513.8513.9313.7013.7113.7181,600
May 15, 202513.6414.0013.6413.8913.8952,500
May 14, 202513.6113.7213.5213.6313.6363,400
May 13, 202513.9113.9113.4813.6813.6848,600
May 12, 202513.8314.0313.6913.7613.7680,300
May 9, 202513.4813.5313.3013.3613.3642,100
May 8, 202513.2613.6613.2313.4813.4852,400
May 7, 202513.3113.4013.1713.1913.1965,600
May 6, 202513.1013.3413.1013.2513.2552,500
May 5, 202513.3013.4813.3013.3413.3444,600
May 2, 202513.2413.5013.2413.4413.4458,600
May 1, 202513.0613.3213.0313.1913.1988,500
Apr 30, 202513.0513.2312.9813.0413.04118,500
Apr 29, 202512.7313.2312.7313.2213.2271,300
Apr 28, 202513.0313.1912.9113.0813.0865,000
Apr 25, 202513.1413.2012.9413.0613.0663,600
Apr 24, 202513.2213.3713.1713.2913.2989,100
Apr 23, 202513.4113.6313.1813.3113.3199,400
Apr 22, 202512.9013.2312.7413.1613.1668,300
Apr 21, 202512.4612.7812.4612.7312.73107,600
Apr 17, 202512.3312.7912.3312.7012.70141,800
Apr 16, 202512.6912.6912.1912.4412.44132,000
Apr 15, 202511.9112.2511.8512.1112.1178,900
Apr 14, 202511.9412.1411.7411.9711.97131,200
Apr 11, 202511.8512.0311.7911.9211.92121,200
Apr 10, 202512.2412.2411.7211.9811.98132,100
Apr 9, 202512.5013.1211.7612.4912.49163,600
Apr 8, 202512.2812.5211.8612.0212.02152,100
Apr 7, 202512.1012.6811.5812.0012.00132,900
Apr 4, 202512.1512.5011.6312.0912.09140,800
Apr 3, 202512.5112.8612.1912.2212.22107,300
Apr 2, 202512.9813.1712.9013.1213.12115,400
Apr 1, 202513.3513.5012.9913.1613.1697,900
Mar 31, 202512.9113.1912.8613.0513.05211,300
Mar 28, 202513.3013.4012.9712.9912.99110,400
Mar 27, 202512.8813.1912.8813.0913.0973,000
Mar 26, 202512.9613.0812.8812.9312.9366,500
Mar 25, 202513.2713.2912.8412.8712.8793,600
Mar 24, 202513.1813.3313.0013.2713.2786,500
Mar 21, 202513.1313.2012.8212.9512.95396,000
Mar 20, 202513.6013.7013.1613.2913.2966,900
Mar 19, 202513.1513.4113.1513.3213.3268,700
Mar 18, 202513.0813.1812.9713.1313.1394,100
Mar 17, 202513.0813.1812.9513.1613.1672,100
Mar 14, 2025 0.17 Dividend
Mar 14, 202513.0413.1913.0213.1413.1450,800
Mar 13, 202513.2713.4113.0713.1012.9358,000
Mar 12, 202513.1413.3313.0213.2313.0675,100
Mar 11, 202513.4613.6913.0913.0912.9281,700
Mar 10, 202513.6213.7413.3913.3913.2298,700
Mar 7, 202513.8913.9713.7013.7913.6176,300
Mar 6, 202513.6013.8813.3513.8413.6670,800
Mar 5, 202513.9414.0613.6313.6713.49107,800
Mar 4, 202514.3814.3813.9413.9413.76126,500
Mar 3, 202514.4814.6514.4414.5114.3292,500
Feb 28, 202514.3514.5014.3314.4914.3087,900
Feb 27, 202514.3614.4114.2814.3514.1652,300
Feb 26, 202514.4414.5014.2814.4114.2254,700
Feb 25, 202514.2414.6314.2414.4714.28109,700
Feb 24, 202514.4314.5114.2614.2814.0998,600
Feb 21, 202514.6214.6214.3214.3214.1380,800
Feb 20, 202514.3214.5014.2514.4714.28107,000
Feb 19, 202514.2814.4114.2614.3914.2044,000
Feb 18, 202514.2914.4314.0514.4114.2265,000
Feb 14, 202513.9214.5313.9214.3214.1373,100
Feb 13, 202514.2914.3214.1314.3114.1253,000
Feb 12, 202514.1614.2714.0714.1814.0088,400
Feb 11, 202513.8514.4613.8314.4514.2678,100
Feb 10, 202513.6114.0013.6113.9413.7669,300
Feb 7, 202513.9113.9113.5313.8613.68141,600
Feb 6, 202513.9914.0513.8813.9313.7596,700
Feb 5, 202513.9814.0513.8814.0213.8451,000
Feb 4, 202513.6314.0013.5013.9813.8062,200
Feb 3, 202513.3913.7713.3213.7313.5574,500
Jan 31, 202513.9414.1213.7613.7613.5882,300
Jan 30, 202514.2914.3013.9013.9913.8149,600
Jan 29, 202513.7714.2413.6114.0713.8984,800
Jan 28, 202513.7813.8113.6213.7113.5342,900
Jan 27, 202513.5213.9113.5213.8113.6383,500
Jan 24, 202513.5213.6313.3713.4513.2862,200
Jan 23, 202513.3013.6113.3013.4813.3174,500
Jan 22, 202513.4013.4713.2913.4213.2553,200
Jan 21, 202513.3713.6713.3713.5113.3374,800
Jan 17, 202513.3613.5013.2113.3113.1455,500
Jan 16, 202513.4113.4713.1813.2613.0948,900
Jan 15, 202513.6013.6813.3313.4113.2470,900
Jan 14, 202512.9413.2412.9413.2113.0459,300
Jan 13, 202512.6412.9112.6412.8812.7175,200
Jan 10, 202513.1513.1512.6612.8012.6390,000
Jan 8, 202513.3713.4513.2213.2913.1277,000
Jan 7, 202513.6813.7513.2913.3813.21150,100
Jan 6, 202513.9213.9913.6213.6413.4676,700
Jan 3, 202514.0314.0313.7513.9113.7379,700
Jan 2, 202514.2814.4513.8113.9313.75133,700
Dec 31, 202414.2414.4914.1114.2214.0492,400
Dec 30, 202413.8714.1413.6414.0913.9169,400
Dec 27, 202414.1614.3213.8414.0013.8269,700
Dec 26, 202414.2014.3514.1514.3014.1142,300
Dec 24, 202414.3314.4514.1114.3014.1125,600
Dec 23, 202414.4214.5414.2314.3114.12108,000
Dec 20, 202413.9814.8013.9814.5414.35436,100
Dec 19, 202414.3814.7114.1214.1814.0070,200
Dec 18, 202415.3515.3514.1214.2614.07156,000
Dec 17, 202415.5015.6115.1315.2115.0199,700
Dec 16, 202415.2315.7315.2115.5715.37121,300
Dec 13, 2024 0.17 Dividend
Dec 13, 202415.2715.2915.0715.2915.0934,800
Dec 12, 202415.9516.0115.3315.4715.1088,900
Dec 11, 202415.9616.0715.8015.9015.52194,600
Dec 10, 202415.5915.9315.4615.8015.4265,800
Dec 9, 202415.7515.8015.5315.5915.2264,800
Dec 6, 202415.8615.8715.5115.6415.2758,600
Dec 5, 202415.8115.9515.7115.7415.3747,200
Dec 4, 202415.5115.8115.5015.7615.3896,500
Dec 3, 202415.8715.9315.5415.5515.1848,500
Dec 2, 202415.7215.9615.5015.8415.4671,000
Nov 29, 202415.7815.8115.5015.6515.2838,300
Nov 27, 202415.8415.8815.6115.6915.3241,100
Nov 26, 202415.6415.8215.5915.7815.4053,100
Nov 25, 202415.9916.2915.7515.7515.37120,500
Nov 22, 202415.5615.8315.5415.7815.40110,300
Nov 21, 202415.1515.4615.1115.4415.0777,900
Nov 20, 202415.1215.2414.8715.1514.7968,500
Nov 19, 202414.9915.2014.9415.1714.8164,900
Nov 18, 202415.3615.3915.1515.1714.8163,700
Nov 15, 202415.4215.5215.1615.3114.9584,900
Nov 14, 202415.5115.5115.1515.3414.9785,000
Nov 13, 202415.7415.7714.9815.4415.0784,200
Nov 12, 202415.7816.0715.5715.6815.31119,500
Nov 11, 202415.6916.0015.6615.9315.5575,500
Nov 8, 202415.3415.4415.1415.4015.0387,400
Nov 7, 202415.8615.8615.1515.2114.85128,000
Nov 6, 202415.0016.0214.9215.9815.60263,500
Nov 5, 202413.8014.1113.7314.1113.7754,800
Nov 4, 202413.8113.8613.7013.7913.4646,700
Nov 1, 202413.9214.0813.7113.8213.4958,000
Oct 31, 202413.9413.9913.7613.7613.4374,100
Oct 30, 202413.7914.2813.7913.9013.5777,700
Oct 29, 202414.0614.1213.8313.8613.5397,300
Oct 28, 202413.7614.4713.7114.1113.77118,700
Oct 25, 202413.9514.1313.6613.6913.3684,100
Oct 24, 202414.1614.1613.7713.8613.5387,000
Oct 23, 202414.5014.5513.8714.1613.82123,000
Oct 22, 202414.7015.0514.6014.9214.56100,000
Oct 21, 202415.0615.1314.7214.7514.4095,200
Oct 18, 202415.3215.3215.0615.0814.7286,100
Oct 17, 202415.2815.3815.0415.3414.9775,400
Oct 16, 202415.3215.4715.1915.2514.89150,100
Oct 15, 202414.9615.4914.9615.1314.7773,300
Oct 14, 202414.7514.9514.5814.9214.5633,900
Oct 11, 202414.3814.8014.2614.7714.4253,800
Oct 10, 202414.1514.3114.1014.2913.9545,600
Oct 9, 202414.1814.4414.0714.2913.9544,000
Oct 8, 202414.3914.3914.1614.1713.8384,300
Oct 7, 202414.3214.4614.2614.3013.9693,500
Oct 4, 202414.5114.5914.3114.3714.0356,200
Oct 3, 202414.4214.4414.2214.2613.9246,400
Oct 2, 202414.5914.8414.4314.5014.1559,700
Oct 1, 202415.0515.0514.5814.6714.32115,100
Sep 30, 202414.6815.2514.6815.1214.76124,400
Sep 27, 202414.8414.8414.5414.6214.2787,100
Sep 26, 202414.8614.8814.6214.6414.2969,200
Sep 25, 202414.9714.9714.6614.7214.3759,700
Sep 24, 202415.2515.2514.9214.9814.6257,200
Sep 23, 202415.0215.2214.9515.1314.7776,900
Sep 20, 202415.6315.7015.0015.0114.65424,600
Sep 19, 202415.8215.8215.3615.7715.3982,700
Sep 18, 202415.4016.0015.1815.4815.1182,700
Sep 17, 202415.4615.8215.2715.4115.0480,100
Sep 16, 202415.1915.3715.1015.2914.9364,900
Sep 13, 2024 0.17 Dividend
Sep 13, 202414.9915.1914.7815.1014.7452,400
Sep 12, 202415.0015.0014.7614.9314.4138,100
Sep 11, 202415.0115.0114.5714.9014.3847,500
Sep 10, 202414.9615.1414.7315.1314.6044,600
Sep 9, 202414.9115.3014.8014.9214.4071,300
Sep 6, 202415.1215.1214.6914.9114.3946,300
Sep 5, 202415.2515.2514.9415.0014.4835,500
Sep 4, 202415.2715.4315.0415.1114.5839,700
Sep 3, 202415.4015.4715.2715.3214.7853,700
Aug 30, 202415.6615.7715.2815.5515.0156,100
Aug 29, 202415.5115.5815.2615.5815.04124,800
Aug 28, 202415.0715.5615.0715.3114.78161,900
Aug 27, 202415.0515.2714.9715.0714.5445,200
Aug 26, 202415.3115.3915.0615.1214.5971,400
Aug 23, 202414.5515.5214.4115.1914.6698,800
Aug 22, 202414.4614.5814.3714.3913.8963,800
Aug 21, 202414.4614.5014.3114.4613.9535,900
Aug 20, 202414.5414.5414.3314.3413.8454,100
Aug 19, 202414.4214.5614.3414.5314.0245,900
Aug 16, 202414.0414.4814.0014.4213.9266,800
Aug 15, 202413.9614.2313.8514.0613.57102,400
Aug 14, 202413.7913.7913.4913.6213.1442,700
Aug 13, 202413.5713.7513.4213.7313.2566,100
Aug 12, 202413.6813.7913.3313.4512.98105,000
Aug 9, 202413.7513.8513.5813.7113.2370,300
Aug 8, 202413.9114.2013.5913.8113.33146,800
Aug 7, 202414.1214.2313.8413.8813.4052,300
Aug 6, 202414.0914.2513.9014.0213.5357,800
Aug 5, 202414.0014.4413.2514.1113.62160,300
Aug 2, 202414.4815.2214.0814.7514.23137,000
Aug 1, 202415.6515.6514.9415.0714.54128,500
Jul 31, 202415.8016.1715.5215.6115.06124,100
Jul 30, 202415.9815.9815.4815.8215.2784,800
Jul 29, 202416.1716.1715.4415.5415.0069,800
Jul 26, 202416.3016.3215.5816.0615.50153,000
Jul 25, 202415.0716.2915.0016.0915.53245,600
Jul 24, 202414.6715.2514.4114.8814.36129,300
Jul 23, 202414.5314.9914.5314.8214.3098,100
Jul 22, 202414.1014.6613.8914.6014.09103,600
Jul 19, 202414.2314.4914.0114.0413.5577,200
Jul 18, 202414.6814.8813.1914.3213.82119,300
Jul 17, 202414.2214.8514.1614.8314.31114,400
Jul 16, 202413.8414.4013.8114.3613.86111,300
Jul 15, 202413.3513.7913.3513.7013.2294,100
Jul 12, 202413.3213.4313.1513.1912.7375,700
Jul 11, 202412.7113.2112.7013.1412.68102,200
Jul 10, 202412.4112.5412.3912.5412.1054,900
Jul 9, 202412.1712.3912.1212.3711.9439,200
Jul 8, 202412.1712.2712.1212.1711.7440,100
Jul 5, 202412.2912.2912.0112.0411.6290,200
Jul 3, 202412.6212.6212.2912.3511.9232,300
Jul 2, 202412.4112.6112.4112.5812.1468,000
Jul 1, 202412.4912.6412.3212.3811.95114,200
Jun 28, 202412.1412.6112.0812.4912.05516,100
Jun 27, 202411.7812.0311.7812.0111.5965,500
Jun 26, 202411.6511.7811.6111.7011.2980,600
Jun 25, 202411.7411.8511.6811.7011.2959,500
Jun 24, 202411.8111.9811.8111.8111.4096,000
Jun 21, 202412.1412.1711.5511.7411.33396,400
Jun 20, 202411.9712.2311.9712.1411.7288,600
Jun 18, 202412.1712.2412.0712.0811.6695,900
Jun 17, 202411.8312.1711.8312.1711.7472,000
Jun 14, 2024 0.17 Dividend
Jun 14, 202411.9411.9911.8211.8911.4766,200
Jun 13, 202412.2812.2812.0912.2411.6583,100
Jun 12, 202412.2212.5512.1312.3111.7184,400
Jun 11, 202411.7911.9311.7111.9111.3373,500
Jun 10, 202412.0112.0111.7711.8711.3076,500

Related Tickers

CCNE CNB Financial Corporation
21.93
-0.23%
 
MVBF MVB Financial Corp.
19.86
+0.66%
 
UBCP United Bancorp, Inc.
13.73
+0.66%
 
SHBI Shore Bancshares, Inc.
14.81
+0.14%
 
SBSI Southside Bancshares, Inc.
28.51
+0.67%
 
PEBO Peoples Bancorp Inc.
29.79
+0.78%
 
OPBK OP Bancorp
12.27
-0.57%
 
EFSI Eagle Financial Services, Inc.
30.00
-1.83%
 
PROV Provident Financial Holdings, Inc.
15.42
-3.14%
 
EBMT Eagle Bancorp Montana, Inc.
16.66
0.00%