-
5 DAY PERFORMANCE
-0.75% -
1 MONTH PERFORMANCE
-6.05% -
3 MONTH PERFORMANCE
+16.97% -
6 MONTH PERFORMANCE
+9.36% -
YEAR-TO-DATE PERFORMANCE
+1.11% -
1 YEAR PERFORMANCE
+26.38%
Farmers National Banc Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.84 | $14.62 (-1.48%) | $14.84 | $14.54 | 85,068 | $545.70 M |
| 09/26/2024 | $14.86 | $14.64 (-1.48%) | $14.88 | $14.62 | 69,200 | $546.45 M |
| 09/25/2024 | $14.97 | $14.72 (-1.67%) | $14.97 | $14.66 | 59,700 | $549.43 M |
| 09/24/2024 | $15.25 | $14.98 (-1.77%) | $15.25 | $14.92 | 57,230 | $559.14 M |
| 09/23/2024 | $15.02 | $15.13 (0.73%) | $15.22 | $14.95 | 76,900 | $564.74 M |
| 09/20/2024 | $15.63 | $15.01 (-3.97%) | $15.70 | $15.00 | 424,600 | $560.26 M |
| 09/19/2024 | $15.82 | $15.77 (-0.32%) | $15.82 | $15.36 | 82,700 | $588.63 M |
| 09/18/2024 | $15.40 | $15.48 (0.52%) | $16.00 | $15.18 | 82,700 | $577.80 M |
| 09/17/2024 | $15.46 | $15.41 (-0.32%) | $15.82 | $15.27 | 80,100 | $575.19 M |
| 09/16/2024 | $15.19 | $15.29 (0.66%) | $15.37 | $15.10 | 64,900 | $570.71 M |
| 09/13/2024 | $14.99 | $15.10 (0.73%) | $15.19 | $14.78 | 52,418 | $563.62 M |
| 09/12/2024 | $15.00 | $14.93 (-0.47%) | $15.00 | $14.76 | 38,100 | $557.27 M |
| 09/11/2024 | $15.01 | $14.90 (-0.73%) | $15.01 | $14.57 | 47,548 | $556.15 M |
| 09/10/2024 | $14.96 | $15.13 (1.14%) | $15.14 | $14.73 | 44,632 | $564.74 M |
| 09/09/2024 | $14.91 | $14.92 (0.07%) | $15.30 | $14.80 | 71,300 | $556.90 M |
| 09/06/2024 | $15.12 | $14.91 (-1.39%) | $15.12 | $14.69 | 46,330 | $556.53 M |
| 09/05/2024 | $15.25 | $15.00 (-1.64%) | $15.25 | $14.94 | 35,500 | $559.88 M |
| 09/04/2024 | $15.27 | $15.11 (-1.05%) | $15.43 | $15.04 | 39,700 | $563.99 M |
| 09/03/2024 | $15.40 | $15.32 (-0.52%) | $15.47 | $15.27 | 53,700 | $571.83 M |
| 08/30/2024 | $15.66 | $15.55 (-0.7%) | $15.77 | $15.28 | 56,126 | $580.41 M |
| 08/29/2024 | $15.51 | $15.58 (0.45%) | $15.58 | $15.26 | 124,832 | $581.53 M |
| 08/28/2024 | $15.07 | $15.31 (1.59%) | $15.56 | $15.07 | 161,941 | $571.46 M |
| 08/27/2024 | $15.05 | $15.07 (0.13%) | $15.27 | $14.97 | 45,200 | $562.50 M |
| 08/26/2024 | $15.31 | $15.12 (-1.24%) | $15.39 | $15.06 | 71,400 | $564.36 M |
| 08/23/2024 | $14.55 | $15.19 (4.4%) | $15.52 | $14.41 | 98,807 | $566.98 M |
| 08/22/2024 | $14.46 | $14.39 (-0.48%) | $14.58 | $14.37 | 63,813 | $537.12 M |
| 08/21/2024 | $14.46 | $14.46 (0%) | $14.50 | $14.31 | 35,900 | $539.73 M |
| 08/20/2024 | $14.54 | $14.34 (-1.38%) | $14.54 | $14.33 | 54,112 | $535.25 M |
| 08/19/2024 | $14.42 | $14.53 (0.76%) | $14.56 | $14.34 | 45,900 | $542.34 M |
| 08/16/2024 | $14.04 | $14.42 (2.71%) | $14.48 | $14.00 | 66,800 | $538.24 M |
| 08/15/2024 | $13.96 | $14.06 (0.72%) | $14.23 | $13.85 | 102,456 | $524.80 M |
| 08/14/2024 | $13.79 | $13.62 (-1.23%) | $13.79 | $13.49 | 42,737 | $508.38 M |
| 08/13/2024 | $13.57 | $13.73 (1.18%) | $13.75 | $13.42 | 66,123 | $512.48 M |
| 08/12/2024 | $13.68 | $13.45 (-1.68%) | $13.79 | $13.33 | 105,000 | $502.03 M |
| 08/09/2024 | $13.75 | $13.71 (-0.29%) | $13.85 | $13.58 | 70,300 | $511.73 M |
| 08/08/2024 | $13.91 | $13.81 (-0.72%) | $14.20 | $13.59 | 146,826 | $515.47 M |
| 08/07/2024 | $14.12 | $13.88 (-1.7%) | $14.23 | $13.84 | 52,348 | $527.57 M |
| 08/06/2024 | $14.09 | $14.02 (-0.5%) | $14.25 | $13.90 | 57,801 | $532.90 M |
| 08/05/2024 | $14.00 | $14.11 (0.79%) | $14.44 | $13.25 | 160,330 | $528.94 M |
| 08/02/2024 | $14.48 | $14.75 (1.86%) | $15.22 | $14.08 | 137,000 | $552.93 M |
| 08/01/2024 | $15.65 | $15.07 (-3.71%) | $15.65 | $14.94 | 128,500 | $564.93 M |
| 07/31/2024 | $15.80 | $15.61 (-1.2%) | $16.17 | $15.52 | 124,144 | $585.17 M |
| 07/30/2024 | $15.98 | $15.82 (-1%) | $15.98 | $15.48 | 84,806 | $593.04 M |
| 07/29/2024 | $16.17 | $15.54 (-3.9%) | $16.17 | $15.44 | 69,846 | $582.55 M |
| 07/26/2024 | $16.30 | $16.06 (-1.47%) | $16.32 | $15.58 | 153,000 | $602.04 M |
| 07/25/2024 | $15.07 | $16.09 (6.77%) | $16.29 | $15.00 | 245,633 | $603.17 M |
| 07/24/2024 | $14.67 | $14.88 (1.43%) | $15.25 | $14.41 | 129,300 | $557.81 M |
| 07/23/2024 | $14.53 | $14.82 (2%) | $14.99 | $14.53 | 98,100 | $555.56 M |
| 07/22/2024 | $14.10 | $14.60 (3.55%) | $14.66 | $13.89 | 103,602 | $547.31 M |
| 07/19/2024 | $14.23 | $14.04 (-1.34%) | $14.49 | $14.01 | 77,216 | $523.39 M |
| 07/18/2024 | $14.68 | $14.32 (-2.45%) | $14.88 | $13.19 | 119,300 | $533.82 M |
| 07/17/2024 | $14.22 | $14.83 (4.29%) | $14.85 | $14.16 | 114,400 | $552.84 M |
| 07/16/2024 | $13.84 | $14.36 (3.76%) | $14.40 | $13.81 | 111,300 | $535.32 M |
| 07/15/2024 | $13.35 | $13.70 (2.62%) | $13.79 | $13.35 | 94,138 | $510.71 M |
| 07/12/2024 | $13.32 | $13.19 (-0.98%) | $13.43 | $13.15 | 75,737 | $491.70 M |
| 07/11/2024 | $12.71 | $13.14 (3.38%) | $13.21 | $12.70 | 102,231 | $489.84 M |
| 07/10/2024 | $12.41 | $12.54 (1.05%) | $12.54 | $12.39 | 54,941 | $467.47 M |
| 07/09/2024 | $12.17 | $12.37 (1.64%) | $12.39 | $12.12 | 39,243 | $461.13 M |
| 07/08/2024 | $12.17 | $12.17 (0%) | $12.27 | $12.12 | 40,103 | $453.68 M |
| 07/05/2024 | $12.29 | $12.04 (-2.03%) | $12.29 | $12.01 | 90,200 | $448.83 M |
| 07/03/2024 | $12.62 | $12.35 (-2.14%) | $12.62 | $12.29 | 32,300 | $460.39 M |
| 07/02/2024 | $12.41 | $12.58 (1.37%) | $12.61 | $12.41 | 68,000 | $468.96 M |
| 07/01/2024 | $12.49 | $12.38 (-0.88%) | $12.64 | $12.32 | 114,200 | $461.50 M |