5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-0.91%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
-5.64%
YEAR-TO-DATE PERFORMANCE
-8.30%
1 YEAR PERFORMANCE
+6.62%
Farmers National Banc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.05 | $13.04 (-0.08%) | $13.23 | $12.98 | 118,452 | $483.90 M |
| 04/29/2025 | $12.73 | $13.22 (3.85%) | $13.23 | $12.73 | 71,300 | $490.58 M |
| 04/28/2025 | $13.03 | $13.08 (0.38%) | $13.19 | $12.91 | 65,000 | $485.38 M |
| 04/25/2025 | $13.14 | $13.06 (-0.61%) | $13.20 | $12.94 | 63,612 | $484.64 M |
| 04/24/2025 | $13.22 | $13.29 (0.53%) | $13.37 | $13.17 | 89,100 | $493.17 M |
| 04/23/2025 | $13.41 | $13.31 (-0.75%) | $13.63 | $13.18 | 99,400 | $493.92 M |
| 04/22/2025 | $12.90 | $13.16 (2.02%) | $13.23 | $12.74 | 68,300 | $488.35 M |
| 04/21/2025 | $12.46 | $12.73 (2.17%) | $12.78 | $12.46 | 107,635 | $472.39 M |
| 04/17/2025 | $12.33 | $12.70 (3%) | $12.79 | $12.33 | 141,821 | $471.28 M |
| 04/16/2025 | $12.69 | $12.44 (-1.97%) | $12.69 | $12.19 | 132,000 | $461.63 M |
| 04/15/2025 | $11.91 | $12.11 (1.68%) | $12.25 | $11.85 | 78,932 | $449.39 M |
| 04/14/2025 | $11.94 | $11.97 (0.25%) | $12.14 | $11.74 | 131,200 | $444.19 M |
| 04/11/2025 | $11.85 | $11.92 (0.59%) | $12.03 | $11.79 | 121,200 | $442.34 M |
| 04/10/2025 | $12.24 | $11.98 (-2.12%) | $12.24 | $11.72 | 132,138 | $444.56 M |
| 04/09/2025 | $12.50 | $12.49 (-0.08%) | $13.12 | $11.76 | 163,600 | $463.49 M |
| 04/08/2025 | $12.28 | $12.02 (-2.12%) | $12.52 | $11.86 | 152,129 | $446.05 M |
| 04/07/2025 | $12.10 | $12.00 (-0.83%) | $12.68 | $11.58 | 132,900 | $445.30 M |
| 04/04/2025 | $12.15 | $12.09 (-0.49%) | $12.50 | $11.63 | 140,800 | $448.64 M |
| 04/03/2025 | $12.51 | $12.22 (-2.32%) | $12.86 | $12.19 | 107,319 | $453.47 M |
| 04/02/2025 | $12.98 | $13.12 (1.08%) | $13.17 | $12.90 | 115,400 | $486.87 M |
| 04/01/2025 | $13.35 | $13.16 (-1.42%) | $13.50 | $12.99 | 97,919 | $488.35 M |
| 03/31/2025 | $12.91 | $13.05 (1.08%) | $13.19 | $12.86 | 211,347 | $484.27 M |
| 03/28/2025 | $13.30 | $12.99 (-2.33%) | $13.40 | $12.97 | 110,443 | $482.04 M |
| 03/27/2025 | $12.88 | $13.09 (1.63%) | $13.19 | $12.88 | 73,006 | $485.75 M |
| 03/26/2025 | $12.96 | $12.93 (-0.23%) | $13.08 | $12.88 | 66,527 | $479.82 M |
| 03/25/2025 | $13.27 | $12.87 (-3.01%) | $13.29 | $12.84 | 93,617 | $477.59 M |
| 03/24/2025 | $13.18 | $13.27 (0.68%) | $13.33 | $13.00 | 86,518 | $492.43 M |
| 03/21/2025 | $13.13 | $12.95 (-1.37%) | $13.20 | $12.82 | 396,025 | $480.56 M |
| 03/20/2025 | $13.60 | $13.29 (-2.28%) | $13.70 | $13.16 | 66,943 | $493.17 M |
| 03/19/2025 | $13.15 | $13.32 (1.29%) | $13.41 | $13.15 | 68,705 | $494.29 M |
| 03/18/2025 | $13.08 | $13.13 (0.38%) | $13.18 | $12.97 | 94,100 | $487.24 M |
| 03/17/2025 | $13.08 | $13.16 (0.61%) | $13.18 | $12.95 | 72,100 | $488.35 M |
| 03/14/2025 | $13.04 | $13.14 (0.77%) | $13.19 | $13.02 | 50,846 | $487.61 M |
| 03/13/2025 | $13.27 | $13.10 (-1.28%) | $13.41 | $13.07 | 58,019 | $486.12 M |
| 03/12/2025 | $13.14 | $13.23 (0.68%) | $13.33 | $13.02 | 75,100 | $490.95 M |
| 03/11/2025 | $13.46 | $13.09 (-2.75%) | $13.69 | $13.09 | 81,700 | $485.75 M |
| 03/10/2025 | $13.62 | $13.39 (-1.69%) | $13.74 | $13.39 | 98,700 | $496.89 M |
| 03/07/2025 | $13.89 | $13.79 (-0.72%) | $13.97 | $13.70 | 76,341 | $511.73 M |
| 03/06/2025 | $13.60 | $13.84 (1.76%) | $13.88 | $13.35 | 70,841 | $513.58 M |
| 03/05/2025 | $13.94 | $13.67 (-1.94%) | $14.06 | $13.63 | 107,849 | $507.28 M |
| 03/04/2025 | $14.38 | $13.94 (-3.06%) | $14.38 | $13.94 | 126,500 | $517.30 M |
| 03/03/2025 | $14.48 | $14.51 (0.21%) | $14.65 | $14.44 | 92,500 | $538.45 M |
| 02/28/2025 | $14.35 | $14.49 (0.98%) | $14.50 | $14.33 | 87,902 | $537.71 M |
| 02/27/2025 | $14.36 | $14.35 (-0.07%) | $14.41 | $14.28 | 52,318 | $532.51 M |
| 02/26/2025 | $14.44 | $14.41 (-0.21%) | $14.50 | $14.28 | 54,707 | $534.74 M |
| 02/25/2025 | $14.24 | $14.47 (1.62%) | $14.63 | $14.24 | 109,700 | $536.96 M |
| 02/24/2025 | $14.43 | $14.28 (-1.04%) | $14.51 | $14.26 | 98,600 | $529.91 M |
| 02/21/2025 | $14.62 | $14.32 (-2.05%) | $14.62 | $14.32 | 80,825 | $531.40 M |
| 02/20/2025 | $14.32 | $14.47 (1.05%) | $14.50 | $14.25 | 107,000 | $536.96 M |
| 02/19/2025 | $14.28 | $14.39 (0.77%) | $14.41 | $14.26 | 44,000 | $533.99 M |
| 02/18/2025 | $14.29 | $14.41 (0.84%) | $14.43 | $14.05 | 65,045 | $534.74 M |
| 02/14/2025 | $13.92 | $14.32 (2.87%) | $14.53 | $13.92 | 73,100 | $531.40 M |
| 02/13/2025 | $14.29 | $14.31 (0.14%) | $14.32 | $14.13 | 53,043 | $531.03 M |
| 02/12/2025 | $14.16 | $14.18 (0.14%) | $14.27 | $14.07 | 88,401 | $526.20 M |
| 02/11/2025 | $13.85 | $14.45 (4.33%) | $14.46 | $13.83 | 78,100 | $536.22 M |
| 02/10/2025 | $13.61 | $13.94 (2.42%) | $14.00 | $13.61 | 69,300 | $517.30 M |
| 02/07/2025 | $13.91 | $13.86 (-0.36%) | $13.91 | $13.53 | 141,600 | $514.33 M |
| 02/06/2025 | $13.99 | $13.93 (-0.43%) | $14.05 | $13.88 | 96,700 | $516.92 M |
| 02/05/2025 | $13.98 | $14.02 (0.29%) | $14.05 | $13.88 | 51,017 | $520.26 M |
| 02/04/2025 | $13.63 | $13.98 (2.57%) | $14.00 | $13.50 | 62,212 | $518.78 M |
| 02/03/2025 | $13.39 | $13.73 (2.54%) | $13.77 | $13.32 | 74,500 | $509.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
