FMNB | Farmers Natl Ban | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Farmers Natl Ban (FMNB)

NASDAQ

$15.76+$0.02 (+0.10%)

Price as of Sep 11, 2026 7:30 PM EDT

$940.9M
Market Cap
12.20%
1-Year Change
Banks - Regional
Industry

1 Month
-0.87%

Low Price$15.20

High Price$16.19
3 Months
+10.64%

Low Price$13.87

High Price$16.19
1 Year
+12.20%

Low Price$12.02

High Price$16.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	15.86	15.96	15.61	15.74	+0.25%	335,923
09/11/2026	$0.18 Dividend
09/10/2026	15.55	15.72	15.41	15.70	+0.95%	301,830
09/09/2026	15.55	15.70	15.47	15.55	-0.63%	367,516
09/08/2026	15.82	15.82	15.64	15.65	-1.49%	291,225
09/04/2026	15.63	15.96	15.60	15.89	+1.58%	325,681
09/03/2026	15.66	15.76	15.60	15.64	+0.57%	269,315
09/02/2026	15.25	15.58	15.24	15.55	+2.34%	323,143
09/01/2026	15.43	15.48	15.14	15.20	-1.54%	370,436
08/31/2026	15.50	15.65	15.36	15.43	-0.45%	412,553
08/28/2026	15.59	15.67	15.50	15.50	-0.57%	337,384
08/27/2026	15.33	15.60	15.25	15.59	+0.70%	364,392
08/26/2026	15.62	15.77	15.47	15.48	+0.26%	399,608
08/25/2026	15.54	15.54	15.36	15.44	-0.51%	281,492
08/24/2026	15.54	15.71	15.52	15.52	+0.06%	220,352
08/21/2026	15.59	15.65	15.41	15.51	-0.19%	524,510
08/20/2026	15.57	15.57	15.31	15.54	+0.45%	333,040
08/19/2026	15.87	15.87	15.45	15.47	-2.31%	454,652
08/18/2026	16.03	16.03	15.76	15.84	-0.62%	365,222
08/17/2026	16.01	16.12	15.86	15.94	-1.16%	350,268
08/14/2026	16.16	16.27	16.08	16.13	-0.43%	470,932
08/13/2026	16.06	16.20	16.06	16.19	+1.42%	402,431
08/12/2026	15.89	16.00	15.79	15.97	+0.56%	401,404
08/11/2026	15.58	15.89	15.57	15.88	+2.16%	356,405
08/10/2026	15.41	15.65	15.37	15.54	+0.19%	407,897
08/07/2026	15.61	15.61	15.48	15.51	-0.76%	404,062
08/06/2026	15.84	15.88	15.58	15.63	-0.50%	385,178
08/05/2026	15.87	15.87	15.70	15.71	-0.63%	282,674
08/04/2026	15.79	15.95	15.74	15.81	+0.06%	413,258
08/03/2026	15.83	15.98	15.70	15.80	+0.76%	435,969
07/31/2026	15.68	15.85	15.61	15.68	-0.19%	414,229
07/30/2026	15.82	15.89	15.69	15.71	-0.44%	405,016
07/29/2026	15.74	15.91	15.69	15.78	-0.25%	520,328
07/28/2026	15.23	15.87	15.18	15.82	+4.23%	595,692
07/27/2026	14.87	15.23	14.87	15.18	+1.05%	452,274
07/24/2026	14.73	15.11	14.72	15.02	+2.50%	488,110
07/23/2026	14.66	14.77	14.56	14.65	-1.20%	569,611
07/22/2026	14.60	14.86	14.47	14.83	+2.88%	656,558
07/22/2026	$0.41 Earnings
07/21/2026	14.36	14.45	14.30	14.41	-0.07%	415,218
07/20/2026	14.43	14.47	14.25	14.42	-0.34%	380,229
07/17/2026	14.62	14.74	14.37	14.47	-1.61%	430,857
07/16/2026	14.33	14.74	14.33	14.71	+2.76%	379,651
07/15/2026	14.09	14.34	14.01	14.32	+1.54%	288,672
07/14/2026	14.23	14.29	14.08	14.10	-0.97%	325,340
07/13/2026	14.28	14.28	14.10	14.24	+0.63%	348,120
07/10/2026	14.34	14.34	14.08	14.15	+0.28%	291,856
07/09/2026	14.18	14.19	14.09	14.11	+0.85%	228,281
07/08/2026	14.19	14.19	13.89	13.99	-1.39%	398,199
07/07/2026	14.28	14.33	14.16	14.19	0.00%	352,529
07/06/2026	14.42	14.53	14.18	14.19	-1.98%	401,107
07/02/2026	14.74	14.80	14.43	14.47	-1.48%	480,300
07/01/2026	14.45	14.74	14.43	14.69	+1.78%	511,998
06/30/2026	14.35	14.48	14.32	14.43	0.00%	522,559
06/29/2026	14.49	14.54	14.33	14.43	-1.15%	496,279
06/26/2026	14.40	14.67	14.37	14.60	+1.86%	2,248,342
06/25/2026	14.39	14.49	14.28	14.34	-0.48%	439,302
06/24/2026	14.22	14.42	14.22	14.40	+1.25%	450,558
06/23/2026	14.11	14.27	14.10	14.23	+0.98%	395,084
06/22/2026	13.97	14.14	13.97	14.09	+0.78%	409,259
06/18/2026	14.03	14.12	13.87	13.98	+0.78%	1,402,133
06/17/2026	14.21	14.29	13.77	13.87	-2.43%	561,341
06/16/2026	14.25	14.33	14.13	14.22	+0.35%	346,969
06/15/2026	14.38	14.43	14.12	14.17	-1.38%	322,365
06/12/2026	14.27	14.42	14.27	14.37	+0.97%	392,383
06/12/2026	$0.17 Dividend
06/11/2026	14.26	14.30	14.08	14.23	+0.14%	362,966
06/10/2026	14.15	14.28	14.12	14.21	+1.04%	380,678
06/09/2026	13.95	14.20	13.95	14.06	+1.27%	393,638
06/08/2026	13.87	13.97	13.81	13.88	+0.14%	245,449
06/05/2026	13.76	13.99	13.76	13.87	+0.78%	310,753
06/04/2026	13.74	13.86	13.70	13.76	+1.88%	526,468
06/03/2026	13.84	13.85	13.49	13.50	-3.02%	371,083
06/02/2026	13.71	13.95	13.69	13.92	+1.64%	391,646
06/01/2026	13.73	13.83	13.57	13.70	-1.13%	438,457
05/29/2026	13.89	13.95	13.83	13.86	-0.35%	317,784
05/28/2026	13.84	13.91	13.71	13.90	+0.28%	315,515
05/27/2026	13.98	14.01	13.84	13.87	-0.56%	238,790
05/26/2026	13.84	14.00	13.79	13.94	+0.92%	266,121
05/22/2026	13.93	13.97	13.81	13.82	-0.70%	260,467
05/21/2026	13.68	13.93	13.63	13.91	+1.14%	324,236
05/20/2026	13.60	13.84	13.51	13.76	+1.15%	353,171
05/19/2026	13.50	13.68	13.38	13.60	+0.29%	252,166
05/18/2026	13.38	13.62	13.38	13.56	+1.54%	260,372
05/15/2026	13.46	13.51	13.26	13.36	-1.09%	263,255
05/14/2026	13.48	13.65	13.48	13.50	+0.44%	223,724
05/13/2026	13.55	13.66	13.41	13.45	-1.36%	307,775
05/12/2026	13.67	13.69	13.43	13.63	-0.21%	264,698
05/11/2026	13.85	13.88	13.65	13.66	-1.34%	381,922
05/08/2026	13.86	13.87	13.76	13.85	-0.07%	342,403
05/07/2026	13.92	14.05	13.83	13.86	-0.21%	265,371
05/06/2026	13.92	14.05	13.88	13.88	+0.42%	325,770
05/05/2026	13.68	13.87	13.66	13.83	+1.36%	353,191
05/04/2026	13.79	13.82	13.62	13.64	-1.76%	306,016
05/01/2026	13.77	13.98	13.62	13.88	+1.00%	302,803
04/30/2026	13.46	13.77	13.46	13.75	+1.08%	250,478
04/29/2026	13.94	13.94	13.50	13.60	-3.13%	258,309
04/28/2026	13.69	14.05	13.65	14.04	+1.55%	312,893
04/27/2026	13.68	13.85	13.64	13.83	+0.64%	353,674
04/24/2026	13.60	13.81	13.56	13.74	+0.86%	358,584