MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMNB — Farmers National Banc Corp
NasdaqFarmers National Banc Corp
$15.34
+0.19(+1.25%)
- O
- 15.28
- H
- 15.48
- L
- 15.24
- V
- 340.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.34
Period Return+16.57%
Period High$16.46
Period Low$12.12
Avg Daily Volume270.9K
Total Trading Days365
FMNB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.28 | $15.48 | $15.24 | $15.34 | +$0.19 | +1.25% | 340,642 | $15.33 | $15.24 $15.48 |
| Oct 1, 2026 | $15.00 | $15.19 | $14.81 | $15.15 | +$0.12 | +0.80% | 376,784 | $15.05 | $14.81 $15.19 |
| Sep 30, 2026 | $15.21 | $15.32 | $14.94 | $15.03 | $-0.18 | -1.18% | 431,209 | $15.05 | $14.94 $15.32 |
| Sep 29, 2026 | $15.36 | $15.36 | $15.03 | $15.21 | $-0.05 | -0.33% | 407,099 | $15.17 | $15.03 $15.36 |
| Sep 28, 2026 | $15.44 | $15.44 | $15.26 | $15.26 | $-0.17 | -1.10% | 300,438 | $15.32 | $15.26 $15.44 |
| Sep 25, 2026 | $15.36 | $15.50 | $15.35 | $15.43 | +$0.09 | +0.59% | 321,887 | $15.43 | $15.35 $15.50 |
| Sep 24, 2026 | $15.22 | $15.38 | $15.11 | $15.34 | +$0.16 | +1.05% | 289,749 | $15.28 | $15.11 $15.38 |
| Sep 23, 2026 | $15.33 | $15.36 | $15.18 | $15.18 | $-0.14 | -0.91% | 308,222 | $15.25 | $15.18 $15.36 |
| Sep 22, 2026 | $15.37 | $15.54 | $15.26 | $15.32 | +$0.01 | +0.03% | 451,118 | $15.37 | $15.26 $15.54 |
| Sep 21, 2026 | $15.47 | $15.58 | $15.31 | $15.32 | $-0.25 | -1.57% | 441,326 | $15.37 | $15.31 $15.58 |
| Sep 18, 2026 | $15.57 | $15.61 | $15.45 | $15.56 | $-0.09 | -0.58% | 1,033,990 | $15.55 | $15.45 $15.61 |
| Sep 17, 2026 | $15.82 | $15.82 | $15.64 | $15.65 | $-0.03 | -0.19% | 339,768 | $15.70 | $15.64 $15.82 |
| Sep 16, 2026 | $15.98 | $15.98 | $15.42 | $15.68 | $-0.28 | -1.75% | 427,336 | $15.72 | $15.42 $15.98 |
| Sep 15, 2026 | $15.81 | $16.00 | $15.81 | $15.96 | +$0.14 | +0.88% | 344,582 | $15.93 | $15.81 $16.00 |
| Sep 14, 2026 | $15.75 | $15.95 | $15.73 | $15.82 | +$0.08 | +0.51% | 341,707 | $15.83 | $15.73 $15.95 |
| Sep 11, 2026 | $15.86 | $15.96 | $15.61 | $15.74 | $-0.14 | -0.88% | 335,923 | $15.73 | $15.61 $15.96 |
| Sep 10, 2026 | $15.73 | $15.90 | $15.59 | $15.88 | +$0.15 | +0.95% | 301,831 | $15.78 | $15.59 $15.90 |
| Sep 9, 2026 | $15.73 | $15.88 | $15.65 | $15.73 | $-0.10 | -0.63% | 367,517 | $15.72 | $15.65 $15.88 |
| Sep 8, 2026 | $16.00 | $16.00 | $15.82 | $15.83 | $-0.24 | -1.49% | 291,225 | $15.89 | $15.82 $16.00 |
| Sep 4, 2026 | $15.81 | $16.14 | $15.78 | $16.07 | +$0.25 | +1.58% | 325,682 | $16.05 | $15.78 $16.14 |
| Sep 3, 2026 | $15.84 | $15.94 | $15.78 | $15.82 | +$0.09 | +0.57% | 269,315 | $15.83 | $15.78 $15.94 |
| Sep 2, 2026 | $15.42 | $15.76 | $15.41 | $15.73 | +$0.36 | +2.34% | 323,085 | $15.69 | $15.41 $15.76 |
| Sep 1, 2026 | $15.61 | $15.66 | $15.31 | $15.37 | $-0.24 | -1.54% | 370,437 | $15.42 | $15.31 $15.66 |
| Aug 31, 2026 | $15.68 | $15.83 | $15.54 | $15.61 | $-0.07 | -0.45% | 412,553 | $15.62 | $15.54 $15.83 |
| Aug 28, 2026 | $15.77 | $15.85 | $15.68 | $15.68 | $-0.09 | -0.57% | 337,384 | $15.74 | $15.68 $15.85 |
| Aug 27, 2026 | $15.51 | $15.78 | $15.42 | $15.77 | +$0.11 | +0.70% | 364,393 | $15.68 | $15.42 $15.78 |
| Aug 26, 2026 | $15.80 | $15.95 | $15.65 | $15.66 | +$0.04 | +0.26% | 399,609 | $15.75 | $15.65 $15.95 |
| Aug 25, 2026 | $15.72 | $15.72 | $15.54 | $15.62 | $-0.08 | -0.51% | 281,492 | $15.62 | $15.54 $15.72 |
| Aug 24, 2026 | $15.72 | $15.89 | $15.70 | $15.70 | +$0.01 | +0.06% | 220,352 | $15.77 | $15.70 $15.89 |
| Aug 21, 2026 | $15.77 | $15.83 | $15.59 | $15.69 | $-0.03 | -0.19% | 524,510 | $15.69 | $15.59 $15.83 |