5 DAY PERFORMANCE
+3.53%
1 MONTH PERFORMANCE
+6.27%
3 MONTH PERFORMANCE
-6.51%
6 MONTH PERFORMANCE
+7.90%
YEAR-TO-DATE PERFORMANCE
-1.05%
1 YEAR PERFORMANCE
-10.61%
Farmers National Banc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.97 | $14.07 (0.72%) | $14.08 | $13.88 | 93.18 K | $527.17 M |
| 12/03/2025 | $13.60 | $13.97 (2.72%) | $13.98 | $13.57 | 151.60 K | $523.42 M |
| 12/02/2025 | $13.67 | $13.55 (-0.88%) | $13.68 | $13.51 | 112.30 K | $507.69 M |
| 12/01/2025 | $13.52 | $13.62 (0.74%) | $13.73 | $13.52 | 163.92 K | $510.31 M |
| 11/28/2025 | $13.59 | $13.59 (0%) | $13.64 | $13.49 | 94.20 K | $509.19 M |
| 11/26/2025 | $13.51 | $13.60 (0.67%) | $13.63 | $13.45 | 193.80 K | $509.56 M |
| 11/25/2025 | $13.36 | $13.57 (1.57%) | $13.69 | $13.21 | 252.93 K | $508.44 M |
| 11/24/2025 | $13.28 | $13.30 (0.15%) | $13.53 | $13.16 | 268.50 K | $498.32 M |
| 11/21/2025 | $12.84 | $13.29 (3.5%) | $13.44 | $12.84 | 218.24 K | $497.94 M |
| 11/20/2025 | $12.99 | $12.90 (-0.69%) | $13.23 | $12.85 | 171.00 K | $483.33 M |
| 11/19/2025 | $12.84 | $12.86 (0.16%) | $13.06 | $12.83 | 128.00 K | $481.83 M |
| 11/18/2025 | $12.94 | $12.86 (-0.62%) | $12.99 | $12.81 | 102.46 K | $481.83 M |
| 11/17/2025 | $13.30 | $12.93 (-2.78%) | $13.32 | $12.90 | 194.44 K | $484.46 M |
| 11/14/2025 | $13.25 | $13.29 (0.3%) | $13.32 | $13.02 | 112.80 K | $497.94 M |
| 11/13/2025 | $13.36 | $13.29 (-0.52%) | $13.48 | $13.24 | 198.40 K | $497.94 M |
| 11/12/2025 | $13.36 | $13.37 (0.07%) | $13.51 | $13.30 | 206.62 K | $500.94 M |
| 11/11/2025 | $13.30 | $13.36 (0.45%) | $13.38 | $13.24 | 137.13 K | $500.57 M |
| 11/10/2025 | $13.23 | $13.30 (0.53%) | $13.35 | $13.11 | 153.60 K | $498.32 M |
| 11/07/2025 | $13.31 | $13.14 (-1.28%) | $13.32 | $13.04 | 312.60 K | $492.32 M |
| 11/06/2025 | $13.25 | $13.30 (0.38%) | $13.39 | $13.13 | 192.90 K | $498.32 M |
| 11/05/2025 | $13.20 | $13.24 (0.3%) | $13.26 | $12.90 | 153.20 K | $496.07 M |
| 11/04/2025 | $12.94 | $13.01 (0.54%) | $13.13 | $12.92 | 174.31 K | $489.46 M |
| 11/03/2025 | $12.92 | $13.05 (1.01%) | $13.10 | $12.90 | 268.74 K | $490.97 M |
| 10/31/2025 | $12.98 | $12.98 (0%) | $13.11 | $12.87 | 234.82 K | $488.33 M |
| 10/30/2025 | $12.93 | $13.06 (1.01%) | $13.17 | $12.92 | 277.83 K | $491.34 M |
| 10/29/2025 | $13.52 | $12.94 (-4.29%) | $13.55 | $12.81 | 317.80 K | $486.83 M |
| 10/28/2025 | $13.39 | $13.52 (0.97%) | $13.56 | $13.23 | 260.85 K | $508.65 M |
| 10/27/2025 | $13.60 | $13.41 (-1.4%) | $13.75 | $13.40 | 268.73 K | $504.51 M |
| 10/24/2025 | $13.60 | $13.60 (0%) | $13.79 | $13.45 | 370.04 K | $511.66 M |
| 10/23/2025 | $13.30 | $13.42 (0.9%) | $13.54 | $13.13 | 207.13 K | $504.89 M |
| 10/22/2025 | $13.84 | $13.28 (-4.05%) | $13.93 | $13.16 | 461.30 K | $499.62 M |
| 10/21/2025 | $13.88 | $13.93 (0.36%) | $14.04 | $13.80 | 151.90 K | $524.07 M |
| 10/20/2025 | $13.87 | $13.91 (0.29%) | $13.96 | $13.67 | 84.30 K | $523.32 M |
| 10/17/2025 | $13.67 | $13.75 (0.59%) | $13.92 | $13.56 | 107.82 K | $517.30 M |
| 10/16/2025 | $14.22 | $13.59 (-4.43%) | $14.23 | $13.47 | 102.03 K | $511.28 M |
| 10/15/2025 | $14.35 | $14.31 (-0.28%) | $14.40 | $14.20 | 86.53 K | $538.37 M |
| 10/14/2025 | $13.72 | $14.27 (4.01%) | $14.31 | $13.71 | 66.90 K | $536.87 M |
| 10/13/2025 | $13.90 | $13.87 (-0.22%) | $13.90 | $13.69 | 71.80 K | $521.82 M |
| 10/10/2025 | $13.98 | $13.73 (-1.79%) | $14.20 | $13.71 | 91.52 K | $516.55 M |
| 10/09/2025 | $14.10 | $14.01 (-0.64%) | $14.27 | $13.95 | 63.10 K | $527.08 M |
| 10/08/2025 | $14.21 | $14.16 (-0.35%) | $14.24 | $14.11 | 49.70 K | $532.73 M |
| 10/07/2025 | $14.26 | $14.20 (-0.42%) | $14.48 | $14.19 | 113.50 K | $534.23 M |
| 10/06/2025 | $14.35 | $14.31 (-0.28%) | $14.50 | $14.19 | 98.44 K | $538.37 M |
| 10/03/2025 | $14.15 | $14.27 (0.85%) | $14.41 | $14.15 | 72.30 K | $536.87 M |
| 10/02/2025 | $14.21 | $14.17 (-0.28%) | $14.51 | $14.07 | 100.10 K | $533.10 M |
| 10/01/2025 | $14.25 | $14.26 (0.07%) | $14.42 | $14.10 | 94.93 K | $536.49 M |
| 09/30/2025 | $14.27 | $14.41 (0.98%) | $14.47 | $14.21 | 118.52 K | $542.13 M |
| 09/29/2025 | $14.57 | $14.30 (-1.85%) | $14.59 | $14.27 | 77.10 K | $537.99 M |
| 09/26/2025 | $14.61 | $14.54 (-0.48%) | $14.69 | $14.51 | 73.80 K | $547.02 M |
| 09/25/2025 | $14.56 | $14.60 (0.27%) | $14.69 | $14.49 | 57.10 K | $549.28 M |
| 09/24/2025 | $14.64 | $14.60 (-0.27%) | $14.75 | $14.55 | 49.60 K | $549.28 M |
| 09/23/2025 | $14.75 | $14.61 (-0.95%) | $14.88 | $14.57 | 80.84 K | $549.66 M |
| 09/22/2025 | $14.61 | $14.63 (0.14%) | $14.69 | $14.41 | 113.94 K | $550.41 M |
| 09/19/2025 | $15.01 | $14.60 (-2.73%) | $15.01 | $14.59 | 308.74 K | $549.28 M |
| 09/18/2025 | $14.93 | $15.08 (1%) | $15.08 | $14.70 | 91.92 K | $567.34 M |
| 09/17/2025 | $14.55 | $14.68 (0.89%) | $15.10 | $14.41 | 106.40 K | $552.29 M |
| 09/16/2025 | $14.72 | $14.52 (-1.36%) | $14.72 | $14.41 | 63.60 K | $546.27 M |
| 09/15/2025 | $14.78 | $14.75 (-0.2%) | $14.81 | $14.67 | 66.81 K | $554.92 M |
| 09/12/2025 | $14.87 | $14.71 (-1.08%) | $14.87 | $14.70 | 80.53 K | $553.42 M |
| 09/11/2025 | $14.96 | $15.13 (1.14%) | $15.15 | $14.85 | 99.84 K | $569.22 M |
| 09/10/2025 | $14.87 | $14.94 (0.47%) | $14.96 | $14.83 | 68.00 K | $562.07 M |
| 09/09/2025 | $15.04 | $14.88 (-1.06%) | $15.08 | $14.85 | 73.93 K | $559.82 M |
| 09/08/2025 | $15.05 | $15.08 (0.2%) | $15.10 | $14.84 | 60.20 K | $567.34 M |
| 09/05/2025 | $15.32 | $15.05 (-1.76%) | $15.50 | $14.98 | 60.20 K | $566.21 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.
