Farmers National Banc Corp. ( FMNB) - Price History
Monthly price history for FMNB (Farmers National Banc Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $14.97 | $14.97 |
| September 2026 | $15.03 | $15.03 |
| August 2026 | $15.43 | $15.61 |
| July 2026 | $15.68 | $15.86 |
| June 2026 | $14.43 | $14.60 |
| May 2026 | $13.86 | $14.18 |
| April 2026 | $13.75 | $14.07 |
| March 2026 | $12.86 | $13.16 |
| February 2026 | $12.63 | $12.93 |
| January 2026 | $12.52 | $12.98 |
| December 2025 | $12.85 | $13.32 |
| November 2025 | $12.96 | $13.59 |
| October 2025 | $12.38 | $12.98 |
| September 2025 | $13.74 | $14.41 |
| August 2025 | $14.31 | $15.18 |
| July 2025 | $12.77 | $13.54 |
| June 2025 | $13 | $13.79 |
| May 2025 | $12.32 | $13.23 |
| April 2025 | $12.14 | $13.04 |
| March 2025 | $12.15 | $13.05 |
| February 2025 | $13.32 | $14.49 |
| January 2025 | $12.64 | $13.76 |
| December 2024 | $13.07 | $14.22 |
| November 2024 | $14.22 | $15.65 |
| October 2024 | $12.51 | $13.76 |
| September 2024 | $13.74 | $15.12 |
| August 2024 | $13.97 | $15.55 |
| July 2024 | $14.03 | $15.61 |
| June 2024 | $11.22 | $12.49 |
| May 2024 | $10.83 | $12.22 |
| April 2024 | $10.48 | $11.83 |
| March 2024 | $11.84 | $13.36 |
| February 2024 | $11.79 | $13.48 |
| January 2024 | $12 | $13.72 |
| December 2023 | $12.64 | $14.45 |
| November 2023 | $10.63 | $12.31 |
| October 2023 | $9.75 | $11.29 |
| September 2023 | $9.98 | $11.56 |
| August 2023 | $10.82 | $12.70 |
| July 2023 | $11.71 | $13.75 |
| June 2023 | $10.53 | $12.37 |
| May 2023 | $9.90 | $11.78 |
| April 2023 | $9.83 | $11.69 |
| March 2023 | $10.63 | $12.64 |
| February 2023 | $11.83 | $14.25 |
| January 2023 | $11.94 | $14.38 |
| December 2022 | $11.72 | $14.12 |
| November 2022 | $12.48 | $15.21 |
| October 2022 | $11.28 | $13.74 |
| September 2022 | $10.74 | $13.09 |
| August 2022 | $11.60 | $14.29 |
| July 2022 | $11.52 | $14.20 |
| June 2022 | $12.18 | $15 |
| May 2022 | $12.47 | $15.53 |
| April 2022 | $12.30 | $15.32 |
| March 2022 | $13.70 | $17.06 |
| February 2022 | $13.71 | $17.23 |
| January 2022 | $13.89 | $17.45 |
| December 2021 | $14.76 | $18.55 |
| November 2021 | $13.89 | $17.59 |
| October 2021 | $14.07 | $17.82 |
| September 2021 | $12.41 | $15.71 |
| August 2021 | $12.23 | $15.60 |
| July 2021 | $12.04 | $15.35 |
| June 2021 | $12.16 | $15.51 |
| May 2021 | $13.55 | $17.40 |
| April 2021 | $12.92 | $16.58 |
| March 2021 | $13.01 | $16.70 |
| February 2021 | $10.71 | $13.84 |
| January 2021 | $10.31 | $13.32 |
| December 2020 | $10.27 | $13.27 |
| November 2020 | $9.63 | $12.54 |
| October 2020 | $8.94 | $11.65 |
| September 2020 | $8.38 | $10.92 |
| August 2020 | $8.86 | $11.66 |
| July 2020 | $8.22 | $10.81 |
| June 2020 | $9.02 | $11.86 |
| May 2020 | $8.85 | $11.75 |
| April 2020 | $9.34 | $12.39 |
| March 2020 | $8.76 | $11.63 |
| February 2020 | $11.23 | $15.03 |
| January 2020 | $11.82 | $15.82 |
| December 2019 | $12.19 | $16.32 |
| November 2019 | $11.39 | $15.34 |
| October 2019 | $11.08 | $14.92 |
| September 2019 | $10.75 | $14.48 |
| August 2019 | $9.95 | $13.50 |
| July 2019 | $10.77 | $14.61 |
| June 2019 | $10.93 | $14.83 |
| May 2019 | $9.85 | $13.45 |
| April 2019 | $10.54 | $14.39 |
| March 2019 | $10.10 | $13.79 |
| February 2019 | $10.72 | $14.72 |
| January 2019 | $9.44 | $12.97 |
| December 2018 | $9.27 | $12.74 |
| November 2018 | $10.14 | $14.02 |
| October 2018 | $9.48 | $13.10 |
| September 2018 | $11.07 | $15.30 |
| August 2018 | $11.41 | $15.85 |
| July 2018 | $11.50 | $15.98 |
| June 2018 | $11.48 | $15.95 |
| May 2018 | $11.32 | $15.80 |
| April 2018 | $10.57 | $14.75 |
| March 2018 | $9.93 | $13.85 |
| February 2018 | $9.63 | $13.50 |
| January 2018 | $10.41 | $14.60 |
| December 2017 | $10.52 | $14.75 |
| November 2017 | $10.76 | $15.15 |
| October 2017 | $10.30 | $14.50 |
| September 2017 | $10.69 | $15.05 |
| August 2017 | $9.69 | $13.70 |
| July 2017 | $9.72 | $13.75 |
| June 2017 | $10.25 | $14.50 |
| May 2017 | $9.55 | $13.55 |
| April 2017 | $10.08 | $14.30 |
| March 2017 | $10.11 | $14.35 |
| February 2017 | $9.69 | $13.80 |
| January 2017 | $8.85 | $12.60 |
| December 2016 | $9.97 | $14.20 |
| November 2016 | $8.30 | $11.85 |
| October 2016 | $7.35 | $10.50 |
| September 2016 | $7.55 | $10.78 |
| August 2016 | $6.95 | $9.97 |
| July 2016 | $6.66 | $9.55 |
| June 2016 | $6.14 | $8.80 |
| May 2016 | $6.57 | $9.46 |
| April 2016 | $6.46 | $9.30 |
| March 2016 | $6.19 | $8.91 |
| February 2016 | $5.88 | $8.50 |
| January 2016 | $5.69 | $8.23 |
| December 2015 | $5.94 | $8.60 |
| November 2015 | $5.79 | $8.41 |
| October 2015 | $5.68 | $8.25 |
| September 2015 | $5.66 | $8.22 |
| August 2015 | $5.70 | $8.31 |
| July 2015 | $5.62 | $8.19 |
| June 2015 | $5.66 | $8.25 |
| May 2015 | $5.51 | $8.06 |
| April 2015 | $5.65 | $8.27 |
| March 2015 | $5.60 | $8.19 |
| February 2015 | $5.37 | $7.88 |
| January 2015 | $5.13 | $7.53 |
| December 2014 | $5.69 | $8.35 |
| November 2014 | $5.73 | $8.44 |
| October 2014 | $5.50 | $8.10 |
| September 2014 | $5.42 | $7.99 |
| August 2014 | $5.18 | $7.67 |
| July 2014 | $4.97 | $7.36 |
| June 2014 | $5.26 | $7.79 |
| May 2014 | $5.16 | $7.67 |
| April 2014 | $5.15 | $7.65 |
| March 2014 | $5.17 | $7.68 |
| February 2014 | $4.96 | $7.40 |
| January 2014 | $4.81 | $7.17 |
| December 2013 | $4.39 | $6.55 |
| November 2013 | $4.20 | $6.29 |
| October 2013 | $4.16 | $6.23 |
| September 2013 | $4.21 | $6.31 |
| August 2013 | $4.10 | $6.18 |
| July 2013 | $4.17 | $6.28 |
| June 2013 | $4.17 | $6.28 |
| May 2013 | $4.16 | $6.29 |
| April 2013 | $4.36 | $6.60 |
| March 2013 | $4.17 | $6.31 |
| February 2013 | $4.11 | $6.25 |
| January 2013 | $4.33 | $6.58 |
| December 2012 | $4.08 | $6.20 |
| November 2012 | $3.99 | $6.12 |
| October 2012 | $4.04 | $6.19 |
| September 2012 | $4.21 | $6.46 |
| August 2012 | $3.94 | $6.08 |
| July 2012 | $3.82 | $5.88 |
| June 2012 | $4.04 | $6.23 |
| May 2012 | $3.92 | $6.07 |
| April 2012 | $3.98 | $6.17 |
| March 2012 | $4.19 | $6.49 |
| February 2012 | $3.60 | $5.60 |
| January 2012 | $3.51 | $5.50 |
| December 2011 | $3.16 | $4.95 |
| November 2011 | $2.86 | $4.50 |
| October 2011 | $2.73 | $4.30 |
| September 2011 | $2.84 | $4.48 |
| August 2011 | $2.68 | $4.25 |
| July 2011 | $2.84 | $4.50 |
| June 2011 | $3.11 | $4.94 |
| May 2011 | $3 | $4.80 |
| April 2011 | $3 | $4.80 |
| March 2011 | $2.76 | $4.40 |
| February 2011 | $2.94 | $4.72 |
| January 2011 | $2.33 | $3.74 |
| December 2010 | $2.25 | $3.62 |
| November 2010 | $2.28 | $3.70 |
| October 2010 | $2.22 | $3.60 |
| September 2010 | $2.22 | $3.60 |
| August 2010 | $2.38 | $3.90 |
| July 2010 | $2.35 | $3.85 |
| June 2010 | $2.57 | $4.20 |
| May 2010 | $2.52 | $4.15 |
| April 2010 | $2.61 | $4.30 |
| March 2010 | $2.70 | $4.45 |
| February 2010 | $2.62 | $4.35 |
| January 2010 | $2.71 | $4.50 |
| December 2009 | $2.76 | $4.58 |
| November 2009 | $2.73 | $4.60 |
| October 2009 | $2.82 | $4.75 |
| September 2009 | $2.85 | $4.80 |
| August 2009 | $2.93 | $5 |
| July 2009 | $2.99 | $5.10 |
| June 2009 | $3.62 | $6.18 |
| May 2009 | $3.45 | $6 |
| April 2009 | $3.34 | $5.80 |
| March 2009 | $2.88 | $5 |
| February 2009 | $2.41 | $4.31 |
| January 2009 | $2.44 | $4.37 |
| December 2008 | $1.94 | $3.60 |
| November 2008 | $2.70 | $5 |
| October 2008 | $3.24 | $6 |
| September 2008 | $3.93 | $7.28 |
| August 2008 | $3.45 | $6.50 |
| July 2008 | $3.28 | $6.17 |
| June 2008 | $3.77 | $7.10 |
| May 2008 | $4.29 | $8.20 |
| April 2008 | $4.20 | $8.04 |
| March 2008 | $3.76 | $7.20 |
| February 2008 | $4.10 | $8 |
| January 2008 | $3.71 | $7.25 |
| December 2007 | $3.94 | $7.70 |
| November 2007 | $3.92 | $7.80 |
| October 2007 | $4.27 | $8.50 |
| September 2007 | $4.52 | $9 |
| August 2007 | $4.76 | $9.65 |
| July 2007 | $4.59 | $9.30 |
| June 2007 | $5.28 | $10.70 |
| May 2007 | $5.13 | $10.55 |
| April 2007 | $5.10 | $10.50 |
| March 2007 | $5.15 | $10.60 |
| February 2007 | $5.03 | $10.50 |
| January 2007 | $5.03 | $10.50 |
| December 2006 | $5.05 | $10.55 |
| November 2006 | $5 | $10.60 |
| October 2006 | $4.97 | $10.55 |
| September 2006 | $5.01 | $10.63 |
| August 2006 | $5.13 | $11.05 |
| July 2006 | $5.02 | $10.80 |
| June 2006 | $5.13 | $11.05 |
| May 2006 | $5.03 | $11 |
| April 2006 | $4.92 | $10.75 |
| March 2006 | $5.47 | $11.95 |
| February 2006 | $5.39 | $11.95 |
| January 2006 | $5.37 | $11.90 |
| December 2005 | $5.76 | $12.75 |
| November 2005 | $5.66 | $12.70 |
| October 2005 | $5.82 | $13.05 |
| September 2005 | $6.15 | $13.80 |
| August 2005 | $6.10 | $13.85 |
| July 2005 | $6.15 | $13.97 |
| June 2005 | $6.32 | $14.35 |
| May 2005 | $6.45 | $14.80 |
| April 2005 | $6.06 | $13.90 |
| March 2005 | $6.47 | $14.85 |
| February 2005 | $6.72 | $15.60 |
| January 2005 | $6.90 | $16 |
| December 2004 | $6.90 | $16 |
| November 2004 | $7.22 | $16.90 |
| October 2004 | $6.97 | $16.65 |
| September 2004 | $7.20 | $17.20 |
| August 2004 | $6.99 | $16.85 |
| July 2004 | $6.86 | $16.55 |
| June 2004 | $6.94 | $16.75 |
| May 2004 | $6.98 | $17 |
| April 2004 | $6.90 | $16.80 |
| March 2004 | $6.98 | $17 |
| February 2004 | $6.92 | $17 |
| January 2004 | $6.71 | $16.50 |
| December 2003 | $6.41 | $15.75 |
| November 2003 | $6.55 | $16.25 |
| October 2003 | $6.52 | $16.50 |
| September 2003 | $6.49 | $16.44 |
| August 2003 | $6.42 | $16.40 |
| July 2003 | $6.48 | $16.55 |
| June 2003 | $6.36 | $16.25 |
| May 2003 | $6.34 | $16.35 |
| April 2003 | $6.51 | $16.80 |
| March 2003 | $6.30 | $16.25 |
| February 2003 | $5.95 | $15.50 |
| January 2003 | $5.95 | $15.49 |
| December 2002 | $5.55 | $14.45 |
| November 2002 | $5.36 | $14.10 |
| October 2002 | $4.67 | $12.53 |
| September 2002 | $4.66 | $12.50 |
| August 2002 | $4.25 | $11.55 |
| July 2002 | $4.26 | $11.57 |
| June 2002 | $4.36 | $11.85 |
| May 2002 | $4.22 | $11.60 |
| April 2002 | $4.11 | $11.30 |
| March 2002 | $4.15 | $11.40 |
| February 2002 | $4.13 | $11.50 |
| January 2002 | $4.06 | $11.30 |
| December 2001 | $4.04 | $11.25 |
| November 2001 | $4.08 | $11.50 |
| October 2001 | $3.56 | $10.25 |
| September 2001 | $3.53 | $10.15 |
| August 2001 | $3.45 | $10.06 |
| July 2001 | $3.45 | $10.05 |
| June 2001 | $3.57 | $10.40 |
| May 2001 | $3.39 | $10 |
| April 2001 | $2.88 | $8.50 |
| March 2001 | $2.80 | $8.25 |
| February 2001 | $2.71 | $8.12 |
| January 2001 | $2.79 | $8.38 |
| December 2000 | $2.46 | $7.38 |
| November 2000 | $2.74 | $8.38 |
| October 2000 | $2.74 | $8.38 |
| September 2000 | $2.62 | $8 |
| August 2000 | $2.80 | $8.69 |
| July 2000 | $3.16 | $10 |
| June 2000 | $3.12 | $9.88 |
| May 2000 | $3.44 | $11 |
| April 2000 | $4.26 | $13.62 |
| March 2000 | $4.26 | $13.62 |
| February 2000 | $4.18 | $13.50 |
| January 2000 | $4.18 | $13.50 |
| December 1999 | $4.30 | $13.88 |
| November 1999 | $4.34 | $14.12 |
| October 1999 | $4.80 | $15.94 |
| September 1999 | $2.08 | $13.81 |
| August 1999 | $2.37 | $15.94 |
| July 1999 | $2.57 | $17.31 |
| June 1999 | $2.75 | $18.50 |
| May 1999 | $2.56 | $17.44 |
| April 1999 | $2.81 | $19.12 |
| March 1999 | $3.05 | $20.75 |
| February 1999 | $2.98 | $20.50 |
| January 1999 | $3.11 | $21.38 |
| December 1998 | $327,766.78 | $1,000,000 |
| November 1998 | $327,766.75 | $1,000,000 |
| October 1998 | $327,766.75 | $1,000,000 |
| September 1998 | $327,766.75 | $1,000,000 |
| August 1998 | $327,766.73 | $1,000,000 |
| July 1998 | $327,766.73 | $1,000,000 |
| June 1998 | $327,766.73 | $1,000,000 |
| May 1998 | $327,766.70 | $1,000,000 |
| April 1998 | $327,766.70 | $1,000,000 |
| March 1998 | $327,766.70 | $1,000,000 |
| February 1998 | $327,766.68 | $1,000,000 |
| January 1998 | $327,766.68 | $1,000,000 |
| December 1997 | $327,766.68 | $1,000,000 |
| November 1997 | $327,766.66 | $1,000,000 |
| October 1997 | $327,766.66 | $1,000,000 |
| September 1997 | $327,766.66 | $1,000,000 |
| August 1997 | $327,766.64 | $1,000,000 |
| July 1997 | $327,766.64 | $1,000,000 |
| June 1997 | $327,766.64 | $1,000,000 |
| May 1997 | $327,766.62 | $1,000,000 |
| April 1997 | $327,766.62 | $1,000,000 |
| March 1997 | $327,766.62 | $1,000,000 |
| February 1997 | $327,766.60 | $1,000,000 |
| January 1997 | $327,766.60 | $1,000,000 |
| December 1996 | $327,766.60 | $1,000,000 |
| November 1996 | $327,766.58 | $1,000,000 |
| October 1996 | $327,766.58 | $1,000,000 |
| September 1996 | $327,766.58 | $1,000,000 |
| August 1996 | $327,766.57 | $1,000,000 |
| July 1996 | $327,766.57 | $1,000,000 |
| June 1996 | $327,766.57 | $1,000,000 |
| May 1996 | $327,766.55 | $1,000,000 |
| April 1996 | $327,766.55 | $1,000,000 |
| March 1996 | $327,766.55 | $1,000,000 |
| February 1996 | $327,766.54 | $1,000,000 |
| January 1996 | $327,766.54 | $1,000,000 |
| December 1995 | $327,766.54 | $1,000,000 |
| November 1995 | $327,766.53 | $1,000,000 |
| October 1995 | $327,766.53 | $1,000,000 |
| September 1995 | $327,766.53 | $1,000,000 |
| August 1995 | $327,766.51 | $1,000,000 |
| July 1995 | $2.51 | $34.62 |
| June 1995 | $2.54 | $35 |
| May 1995 | $2.54 | $35 |
| April 1995 | $2.50 | $34.50 |
| March 1995 | $2.32 | $32 |
| February 1995 | $2.43 | $33.50 |
| January 1995 | $2.29 | $31.50 |
| December 1994 | $2.25 | $31 |
| November 1994 | $2.20 | $30.25 |
| October 1994 | $2.20 | $30.25 |
| September 1994 | $1.92 | $26.50 |
| August 1994 | $1.85 | $25.50 |
| June 1994 | $1.85 | $25.50 |
| May 1994 | $1.74 | $24 |
| April 1994 | $1.56 | $21.50 |
FMNB
Price: $14.97
52 week price:
Dividend Yield: 4.50%
5-year range yield:
Forward Dividend Yield: 4.81%
Payout Ratio: 50.37%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 1.54 USD
P/E Ratio: 10.39
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 81800
Market Capitalization: 681.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 3.23%
DGR5: 10.58%
DGR10: 19.93%
DGR20: 4.55%