Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	13.78	14.09	13.78	14.07	250,478	+0.15(+1.08%)
Apr 29, 2026	14.27	14.27	13.82	13.92	258,309	-0.45(-3.13%)
Apr 28, 2026	14.01	14.38	13.96	14.37	312,893	+0.22(+1.55%)
Apr 27, 2026	14.00	14.18	13.96	14.15	353,674	+0.09(+0.64%)
Apr 24, 2026	13.92	14.13	13.88	14.06	358,584	+0.12(+0.86%)
Apr 23, 2026	13.92	14.03	13.80	13.94	445,010	+0.02(+0.14%)
Apr 22, 2026	14.14	14.28	13.79	13.92	521,306	+0.22(+1.61%)
Apr 21, 2026	14.01	14.07	13.67	13.70	420,434	-0.32(-2.28%)
Apr 20, 2026	14.13	14.23	14.02	14.02	306,966	-0.15(-1.06%)
Apr 17, 2026	13.88	14.41	13.88	14.17	338,889	+0.26(+1.87%)
Apr 16, 2026	13.79	13.96	13.78	13.91	276,552	+0.02(+0.14%)
Apr 15, 2026	13.93	14.41	13.80	13.89	225,125	-0.07(-0.50%)
Apr 14, 2026	13.82	13.99	13.70	13.96	263,016	+0.07(+0.50%)
Apr 13, 2026	13.84	13.90	13.76	13.89	205,723	+0.00(+0.00%)
Apr 10, 2026	13.93	13.93	13.76	13.89	217,306	-0.05(-0.36%)
Apr 09, 2026	13.71	13.99	13.61	13.94	275,751	+0.22(+1.60%)
Apr 08, 2026	13.69	13.94	13.64	13.72	405,778	+0.16(+1.18%)
Apr 07, 2026	13.48	13.64	13.48	13.56	312,441	+0.03(+0.22%)
Apr 06, 2026	13.37	13.57	13.37	13.53	315,005	+0.12(+0.89%)
Apr 02, 2026	13.27	13.50	13.21	13.41	446,256	+0.02(+0.15%)
Apr 01, 2026	13.16	13.49	13.16	13.39	341,733	+0.23(+1.75%)
Mar 31, 2026	13.26	13.38	13.03	13.16	326,855	+0.06(+0.46%)
Mar 30, 2026	13.03	13.14	12.92	13.10	365,657	+0.22(+1.71%)
Mar 27, 2026	12.92	13.05	12.80	12.88	609,051	-0.13(-1.00%)
Mar 26, 2026	12.79	13.05	12.79	13.01	342,519	+0.12(+0.93%)
Mar 25, 2026	12.95	13.00	12.79	12.89	251,023	+0.06(+0.47%)
Mar 24, 2026	12.69	13.04	12.66	12.83	369,373	-0.01(-0.08%)
Mar 23, 2026	12.88	13.02	12.66	12.84	418,747	+0.25(+1.99%)
Mar 20, 2026	12.66	12.71	12.50	12.59	876,773	-0.07(-0.55%)
Mar 19, 2026	12.23	12.76	12.23	12.66	792,631	+0.36(+2.93%)
Mar 18, 2026	12.32	12.44	12.23	12.30	467,513	-0.14(-1.13%)
Mar 17, 2026	12.56	12.68	12.36	12.44	577,184	-0.12(-0.96%)
Mar 16, 2026	12.60	12.67	12.51	12.56	367,294	+0.09(+0.72%)
Mar 13, 2026	12.48	12.57	12.28	12.47	349,362	+0.09(+0.73%)
Mar 12, 2026	12.25	12.43	12.25	12.38	480,534	-0.09(-0.72%)
Mar 11, 2026	12.46	12.51	12.32	12.47	510,187	+0.00(+0.00%)
Mar 10, 2026	12.44	12.72	12.43	12.47	405,472	-0.06(-0.48%)
Mar 09, 2026	12.44	12.58	12.12	12.53	444,793	+0.00(+0.00%)
Mar 06, 2026	12.61	12.64	12.29	12.53	514,394	-0.31(-2.41%)
Mar 05, 2026	13.02	13.09	12.70	12.84	542,271	-0.23(-1.76%)
Mar 04, 2026	13.15	13.48	13.03	13.07	624,857	-0.06(-0.46%)
Mar 03, 2026	12.61	13.20	12.61	13.13	903,248	+0.16(+1.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Farmers National Banc Corp. - Common Stock (NQ:FMNB)

Historical Prices

Resources