NasdaqCM - Delayed Quote USD

Farmers National Banc Corp. (FMNB)

Compare
15.08 -0.26 (-1.69%)
At close: October 18 at 4:00 PM EDT
15.08 0.00 (0.00%)
After hours: October 18 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 15.32 15.32 15.06 15.08 15.08 86,100
Oct 17, 2024 15.28 15.38 15.04 15.34 15.34 75,400
Oct 16, 2024 15.32 15.47 15.19 15.25 15.25 150,100
Oct 15, 2024 14.96 15.49 14.96 15.13 15.13 73,300
Oct 14, 2024 14.75 14.95 14.58 14.92 14.92 33,900
Oct 11, 2024 14.38 14.80 14.26 14.77 14.77 53,800
Oct 10, 2024 14.15 14.31 14.10 14.29 14.29 45,600
Oct 9, 2024 14.18 14.44 14.07 14.29 14.29 44,000
Oct 8, 2024 14.39 14.39 14.16 14.17 14.17 84,300
Oct 7, 2024 14.32 14.46 14.26 14.30 14.30 93,500
Oct 4, 2024 14.51 14.59 14.31 14.37 14.37 56,200
Oct 3, 2024 14.42 14.44 14.22 14.26 14.26 46,400
Oct 2, 2024 14.59 14.84 14.43 14.50 14.50 59,700
Oct 1, 2024 15.05 15.05 14.58 14.67 14.67 115,100
Sep 30, 2024 14.68 15.25 14.68 15.12 15.12 124,400
Sep 27, 2024 14.84 14.84 14.54 14.62 14.62 87,100
Sep 26, 2024 14.86 14.88 14.62 14.64 14.64 69,200
Sep 25, 2024 14.97 14.97 14.66 14.72 14.72 59,700
Sep 24, 2024 15.25 15.25 14.92 14.98 14.98 57,200
Sep 23, 2024 15.02 15.22 14.95 15.13 15.13 76,900
Sep 20, 2024 15.63 15.70 15.00 15.01 15.01 424,600
Sep 19, 2024 15.82 15.82 15.36 15.77 15.77 82,700
Sep 18, 2024 15.40 16.00 15.18 15.48 15.48 82,700
Sep 17, 2024 15.46 15.82 15.27 15.41 15.41 80,100
Sep 16, 2024 15.19 15.37 15.10 15.29 15.29 64,900
Sep 13, 2024 0.17 Dividend
Sep 13, 2024 14.99 15.19 14.78 15.10 15.10 52,400
Sep 12, 2024 15.00 15.00 14.76 14.93 14.76 38,100
Sep 11, 2024 15.01 15.01 14.57 14.90 14.73 47,500
Sep 10, 2024 14.96 15.14 14.73 15.13 14.96 44,600
Sep 9, 2024 14.91 15.30 14.80 14.92 14.75 71,300
Sep 6, 2024 15.12 15.12 14.69 14.91 14.74 46,300
Sep 5, 2024 15.25 15.25 14.94 15.00 14.83 35,500
Sep 4, 2024 15.27 15.43 15.04 15.11 14.94 39,700
Sep 3, 2024 15.40 15.47 15.27 15.32 15.15 53,700
Aug 30, 2024 15.66 15.77 15.28 15.55 15.37 56,100
Aug 29, 2024 15.51 15.58 15.26 15.58 15.40 124,800
Aug 28, 2024 15.07 15.56 15.07 15.31 15.14 161,900
Aug 27, 2024 15.05 15.27 14.97 15.07 14.90 45,200
Aug 26, 2024 15.31 15.39 15.06 15.12 14.95 71,400
Aug 23, 2024 14.55 15.52 14.41 15.19 15.02 98,800
Aug 22, 2024 14.46 14.58 14.37 14.39 14.23 63,800
Aug 21, 2024 14.46 14.50 14.31 14.46 14.30 35,900
Aug 20, 2024 14.54 14.54 14.33 14.34 14.18 54,100
Aug 19, 2024 14.42 14.56 14.34 14.53 14.36 45,900
Aug 16, 2024 14.04 14.48 14.00 14.42 14.26 66,800
Aug 15, 2024 13.96 14.23 13.85 14.06 13.90 102,400
Aug 14, 2024 13.79 13.79 13.49 13.62 13.46 42,700
Aug 13, 2024 13.57 13.75 13.42 13.73 13.57 66,100
Aug 12, 2024 13.68 13.79 13.33 13.45 13.30 105,000
Aug 9, 2024 13.75 13.85 13.58 13.71 13.55 70,300
Aug 8, 2024 13.91 14.20 13.59 13.81 13.65 146,800
Aug 7, 2024 14.12 14.23 13.84 13.88 13.72 52,300
Aug 6, 2024 14.09 14.25 13.90 14.02 13.86 57,800
Aug 5, 2024 14.00 14.44 13.25 14.11 13.95 160,300
Aug 2, 2024 14.48 15.22 14.08 14.75 14.58 137,000
Aug 1, 2024 15.65 15.65 14.94 15.07 14.90 128,500
Jul 31, 2024 15.80 16.17 15.52 15.61 15.43 124,100
Jul 30, 2024 15.98 15.98 15.48 15.82 15.64 84,800
Jul 29, 2024 16.17 16.17 15.44 15.54 15.36 69,800
Jul 26, 2024 16.30 16.32 15.58 16.06 15.88 153,000
Jul 25, 2024 15.07 16.29 15.00 16.09 15.91 245,600
Jul 24, 2024 14.67 15.25 14.41 14.88 14.71 129,300
Jul 23, 2024 14.53 14.99 14.53 14.82 14.65 98,100
Jul 22, 2024 14.10 14.66 13.89 14.60 14.43 103,600
Jul 19, 2024 14.23 14.49 14.01 14.04 13.88 77,200
Jul 18, 2024 14.68 14.88 13.19 14.32 14.16 119,300
Jul 17, 2024 14.22 14.85 14.16 14.83 14.66 114,400
Jul 16, 2024 13.84 14.40 13.81 14.36 14.20 111,300
Jul 15, 2024 13.35 13.79 13.35 13.70 13.54 94,100
Jul 12, 2024 13.32 13.43 13.15 13.19 13.04 75,700
Jul 11, 2024 12.71 13.21 12.70 13.14 12.99 102,200
Jul 10, 2024 12.41 12.54 12.39 12.54 12.40 54,900
Jul 9, 2024 12.17 12.39 12.12 12.37 12.23 39,200
Jul 8, 2024 12.17 12.27 12.12 12.17 12.03 40,100
Jul 5, 2024 12.29 12.29 12.01 12.04 11.90 90,200
Jul 3, 2024 12.62 12.62 12.29 12.35 12.21 32,300
Jul 2, 2024 12.41 12.61 12.41 12.58 12.44 68,000
Jul 1, 2024 12.49 12.64 12.32 12.38 12.24 114,200
Jun 28, 2024 12.14 12.61 12.08 12.49 12.35 516,100
Jun 27, 2024 11.78 12.03 11.78 12.01 11.87 65,500
Jun 26, 2024 11.65 11.78 11.61 11.70 11.57 80,600
Jun 25, 2024 11.74 11.85 11.68 11.70 11.57 59,500
Jun 24, 2024 11.81 11.98 11.81 11.81 11.68 96,000
Jun 21, 2024 12.14 12.17 11.55 11.74 11.61 396,400
Jun 20, 2024 11.97 12.23 11.97 12.14 12.00 88,600
Jun 18, 2024 12.17 12.24 12.07 12.08 11.94 95,900
Jun 17, 2024 11.83 12.17 11.83 12.17 12.03 72,000
Jun 14, 2024 0.17 Dividend
Jun 14, 2024 11.94 11.99 11.82 11.89 11.75 66,200
Jun 13, 2024 12.28 12.28 12.09 12.24 11.93 83,100
Jun 12, 2024 12.22 12.55 12.13 12.31 12.00 84,400
Jun 11, 2024 11.79 11.93 11.71 11.91 11.61 73,500
Jun 10, 2024 12.01 12.01 11.77 11.87 11.57 76,500
Jun 7, 2024 11.90 12.08 11.90 12.04 11.74 77,000
Jun 6, 2024 12.00 12.08 11.94 12.06 11.76 40,600
Jun 5, 2024 11.93 12.05 11.89 12.04 11.74 40,200
Jun 4, 2024 11.99 11.99 11.81 11.90 11.60 71,500
Jun 3, 2024 12.32 12.32 12.00 12.06 11.76 60,600
May 31, 2024 12.07 12.23 12.02 12.22 11.91 248,000
May 30, 2024 11.96 12.04 11.85 12.00 11.70 82,800
May 29, 2024 12.21 12.21 11.88 11.93 11.63 96,700
May 28, 2024 12.37 12.55 12.25 12.42 12.11 84,400
May 24, 2024 12.36 12.41 12.29 12.36 12.05 52,000
May 23, 2024 12.60 12.60 12.22 12.31 12.00 76,900
May 22, 2024 12.57 12.64 12.41 12.61 12.29 132,300
May 21, 2024 12.50 12.65 12.50 12.63 12.31 35,500
May 20, 2024 12.73 12.79 12.52 12.52 12.21 35,400
May 17, 2024 12.83 12.89 12.73 12.79 12.47 75,100
May 16, 2024 12.51 12.77 12.48 12.74 12.42 85,700
May 15, 2024 12.64 12.64 12.45 12.59 12.27 63,900
May 14, 2024 12.64 12.64 12.47 12.48 12.17 46,700
May 13, 2024 12.79 12.79 12.46 12.48 12.17 60,000
May 10, 2024 12.70 12.83 12.61 12.71 12.39 75,300
May 9, 2024 12.47 12.75 12.47 12.72 12.40 71,100
May 8, 2024 12.23 12.49 12.20 12.46 12.15 54,100
May 7, 2024 12.54 12.54 12.34 12.34 12.03 58,300
May 6, 2024 12.37 12.54 12.37 12.40 12.09 115,800
May 3, 2024 12.61 12.69 12.30 12.35 12.04 64,500
May 2, 2024 12.34 12.43 12.24 12.39 12.08 82,600
May 1, 2024 11.90 12.39 11.90 12.23 11.92 71,600
Apr 30, 2024 11.89 12.00 11.83 11.83 11.53 90,300
Apr 29, 2024 12.07 12.19 11.97 11.98 11.68 75,600
Apr 26, 2024 12.16 12.24 12.01 12.07 11.77 57,000
Apr 25, 2024 12.14 12.35 11.95 12.16 11.85 103,300
Apr 24, 2024 12.76 12.92 12.32 12.38 12.07 102,500
Apr 23, 2024 12.47 12.77 12.42 12.63 12.31 83,700
Apr 22, 2024 12.49 12.62 12.38 12.46 12.15 79,200
Apr 19, 2024 11.93 12.43 11.78 12.41 12.10 99,200
Apr 18, 2024 11.86 12.02 11.86 11.98 11.68 98,800
Apr 17, 2024 11.85 11.99 11.85 11.87 11.57 66,100
Apr 16, 2024 11.90 11.90 11.80 11.84 11.54 54,900
Apr 15, 2024 12.03 12.20 11.88 11.97 11.67 60,500
Apr 12, 2024 12.08 12.11 12.00 12.03 11.73 68,800
Apr 11, 2024 12.20 12.31 12.00 12.12 11.82 99,700
Apr 10, 2024 12.64 12.71 12.07 12.17 11.86 118,800
Apr 9, 2024 12.74 12.92 12.74 12.90 12.58 53,200
Apr 8, 2024 12.89 12.90 12.75 12.76 12.44 73,700
Apr 5, 2024 12.85 12.86 12.77 12.80 12.48 43,100
Apr 4, 2024 13.09 13.15 12.88 12.91 12.59 67,700
Apr 3, 2024 12.91 13.10 12.90 12.97 12.64 81,100
Apr 2, 2024 13.05 13.19 12.94 12.99 12.66 87,700
Apr 1, 2024 13.36 13.36 13.10 13.18 12.85 80,800
Mar 28, 2024 13.25 13.40 13.15 13.36 13.02 177,400
Mar 27, 2024 12.87 13.17 12.84 13.15 12.82 74,700
Mar 26, 2024 12.95 12.95 12.65 12.74 12.42 68,700
Mar 25, 2024 12.72 12.90 12.71 12.77 12.45 53,400
Mar 22, 2024 13.06 13.06 12.75 12.78 12.46 66,300
Mar 21, 2024 12.94 13.06 12.89 13.05 12.72 97,900
Mar 20, 2024 12.59 13.02 12.37 12.93 12.61 112,700
Mar 19, 2024 12.32 12.60 12.32 12.40 12.09 212,900
Mar 18, 2024 12.59 12.62 12.29 12.34 12.03 222,600
Mar 15, 2024 12.45 12.78 12.45 12.56 12.24 371,900
Mar 14, 2024 12.92 12.93 12.36 12.52 12.21 223,900
Mar 13, 2024 13.03 13.10 12.83 12.94 12.61 186,300
Mar 12, 2024 13.31 13.33 13.08 13.11 12.78 53,800
Mar 11, 2024 13.30 13.43 13.30 13.38 13.04 49,800
Mar 8, 2024 13.46 13.55 13.35 13.40 13.06 58,300
Mar 7, 2024 0.17 Dividend
Mar 7, 2024 13.49 13.56 13.26 13.31 12.98 60,000
Mar 6, 2024 13.65 13.69 13.39 13.56 13.05 73,400
Mar 5, 2024 13.23 13.68 13.23 13.59 13.08 55,400
Mar 4, 2024 13.32 13.54 13.30 13.32 12.82 46,700
Mar 1, 2024 13.42 13.43 13.27 13.32 12.82 69,800
Feb 29, 2024 13.51 13.59 13.40 13.48 12.98 110,100
Feb 28, 2024 13.24 13.50 13.16 13.29 12.79 83,700
Feb 27, 2024 13.48 13.58 13.26 13.31 12.81 70,100
Feb 26, 2024 13.62 13.69 13.30 13.43 12.93 138,000
Feb 23, 2024 13.80 13.90 13.62 13.65 13.14 48,800
Feb 22, 2024 13.92 13.96 13.70 13.81 13.29 72,800
Feb 21, 2024 14.09 14.14 13.81 13.96 13.44 66,800
Feb 20, 2024 14.11 14.32 14.09 14.15 13.62 84,700
Feb 16, 2024 14.23 14.34 14.13 14.24 13.71 98,200
Feb 15, 2024 13.85 14.43 13.85 14.31 13.78 137,000
Feb 14, 2024 13.62 13.80 13.51 13.75 13.24 88,000
Feb 13, 2024 13.76 13.77 13.44 13.49 12.99 192,900
Feb 12, 2024 13.98 14.33 13.94 14.16 13.63 134,200
Feb 9, 2024 13.86 14.01 13.64 13.98 13.46 85,000
Feb 8, 2024 13.86 13.86 13.67 13.79 13.28 70,400
Feb 7, 2024 13.69 13.92 13.50 13.78 13.27 153,200
Feb 6, 2024 13.81 13.93 13.54 13.65 13.14 215,900
Feb 5, 2024 13.53 13.79 13.14 13.67 13.16 342,700
Feb 2, 2024 13.50 13.71 13.47 13.53 13.02 162,900
Feb 1, 2024 13.69 13.80 13.28 13.74 13.23 100,500
Jan 31, 2024 13.97 14.30 13.72 13.72 13.21 144,400
Jan 30, 2024 14.17 14.20 14.05 14.19 13.66 66,200
Jan 29, 2024 14.21 14.31 14.05 14.20 13.67 105,900
Jan 26, 2024 14.33 14.38 14.19 14.29 13.76 77,400
Jan 25, 2024 14.50 14.58 14.06 14.18 13.65 88,200
Jan 24, 2024 14.00 14.47 13.95 14.33 13.79 134,500
Jan 23, 2024 13.66 13.77 13.46 13.65 13.14 87,800
Jan 22, 2024 13.67 13.82 13.49 13.55 13.04 158,600
Jan 19, 2024 13.35 13.53 13.11 13.52 13.02 96,500
Jan 18, 2024 13.23 13.25 13.11 13.23 12.74 56,900
Jan 17, 2024 12.96 13.28 12.90 13.15 12.66 52,400
Jan 16, 2024 13.19 13.35 13.10 13.14 12.65 71,000
Jan 12, 2024 13.49 14.75 13.27 13.35 12.85 50,800
Jan 11, 2024 13.44 13.44 13.14 13.41 12.91 74,100
Jan 10, 2024 13.47 13.84 13.42 13.57 13.06 60,100
Jan 9, 2024 13.71 13.71 13.51 13.56 13.05 64,300
Jan 8, 2024 13.91 13.99 13.73 13.87 13.35 58,100
Jan 5, 2024 14.17 14.19 13.88 13.91 13.39 150,000
Jan 4, 2024 14.03 14.12 13.92 13.92 13.40 69,400
Jan 3, 2024 14.45 14.56 13.99 14.03 13.51 123,700
Jan 2, 2024 14.30 14.66 14.25 14.38 13.84 110,500
Dec 29, 2023 14.61 14.66 14.32 14.45 13.91 156,700
Dec 28, 2023 14.61 14.72 14.45 14.55 14.01 67,000
Dec 27, 2023 14.57 14.71 14.44 14.66 14.11 75,100
Dec 26, 2023 14.33 14.59 14.15 14.51 13.97 63,600
Dec 22, 2023 14.26 14.46 14.25 14.34 13.80 62,300
Dec 21, 2023 14.20 14.31 14.10 14.25 13.72 93,700
Dec 20, 2023 14.06 14.55 13.91 14.09 13.56 137,000
Dec 19, 2023 13.90 14.21 13.89 14.05 13.53 125,100
Dec 18, 2023 13.95 14.15 13.81 13.94 13.42 76,600
Dec 15, 2023 14.01 14.29 13.76 13.99 13.47 349,000
Dec 14, 2023 13.99 14.08 13.66 13.88 13.36 160,000
Dec 13, 2023 13.01 13.94 13.01 13.76 13.25 362,500
Dec 12, 2023 13.19 13.19 12.79 13.04 12.55 50,200
Dec 11, 2023 13.18 13.25 12.95 13.20 12.71 52,100
Dec 8, 2023 0.17 Dividend
Dec 8, 2023 12.90 13.23 12.90 13.22 12.73 46,600
Dec 7, 2023 12.89 13.22 12.86 13.18 12.52 79,900
Dec 6, 2023 13.06 13.18 12.85 12.90 12.26 82,900
Dec 5, 2023 13.09 13.09 12.90 12.97 12.32 43,900
Dec 4, 2023 12.87 13.12 12.82 13.09 12.44 56,700
Dec 1, 2023 12.38 12.95 12.35 12.87 12.23 87,200
Nov 30, 2023 12.63 12.72 12.16 12.31 11.70 92,800
Nov 29, 2023 12.49 12.69 12.49 12.52 11.90 38,000
Nov 28, 2023 12.34 12.43 12.18 12.35 11.74 39,600
Nov 27, 2023 12.61 12.61 12.40 12.41 11.79 30,700
Nov 24, 2023 12.46 12.60 12.46 12.60 11.97 15,400
Nov 22, 2023 12.46 12.57 12.36 12.46 11.84 33,100
Nov 21, 2023 12.44 12.49 12.29 12.36 11.75 39,700
Nov 20, 2023 12.46 12.53 12.41 12.51 11.89 30,900
Nov 17, 2023 12.63 12.68 12.42 12.57 11.94 100,200
Nov 16, 2023 12.80 12.85 12.51 12.59 11.96 53,000
Nov 15, 2023 12.72 13.00 12.69 12.81 12.17 54,400
Nov 14, 2023 12.10 12.78 12.06 12.78 12.14 158,400
Nov 13, 2023 11.94 11.99 11.86 11.93 11.34 30,500
Nov 10, 2023 11.86 11.99 11.81 11.93 11.34 55,800
Nov 9, 2023 12.02 12.02 11.77 11.84 11.25 46,500
Nov 8, 2023 11.98 12.08 11.77 11.92 11.33 53,400
Nov 7, 2023 12.10 12.15 12.00 12.07 11.47 41,300
Nov 6, 2023 12.14 12.14 12.01 12.08 11.48 38,900
Nov 3, 2023 12.02 12.26 11.81 12.16 11.55 71,500
Nov 2, 2023 11.49 11.76 11.40 11.74 11.16 70,500
Nov 1, 2023 11.26 11.39 11.21 11.33 10.77 44,200
Oct 31, 2023 11.22 11.36 10.87 11.29 10.73 59,800
Oct 30, 2023 11.10 11.19 10.91 11.16 10.60 61,700
Oct 27, 2023 11.07 11.10 10.87 11.09 10.54 81,900
Oct 26, 2023 10.85 11.12 10.85 11.07 10.52 63,200
Oct 25, 2023 10.66 10.87 10.63 10.77 10.23 61,000
Oct 24, 2023 10.82 10.86 10.38 10.63 10.10 51,300
Oct 23, 2023 10.82 10.95 10.71 10.79 10.25 68,400
Oct 20, 2023 11.06 11.06 10.82 10.83 10.29 88,900
Oct 19, 2023 11.02 11.14 10.99 11.03 10.48 78,600

Related Tickers