NASDAQ:FMNB | Historical Stock Price | FARMERS NATIONAL BANC CORP /OH/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-01-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.09$5.28$9.05$15.48$26.50$45.351999-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.32$33.3367,600——
2019-12-30$16.18$33.0536,800——
2019-12-27$16.35$33.4031,800——
2019-12-26$16.31$33.316,400——
2019-12-24$16.20$33.099,700——
2019-12-23$16.13$32.9529,000——
2019-12-20$16.20$33.09157,900——
2019-12-19$16.16$33.0131,000——
2019-12-18$16.35$33.4023,400——
2019-12-17$16.37$33.4435,000——
2019-12-16$16.17$33.0336,600——
2019-12-13$15.84$32.3529,100——
2019-12-12$15.81$32.2953,000——
2019-12-11$15.84$32.1554,900——
2019-12-10$15.72$31.9141,100——
2019-12-09$15.52$31.5034,500——
2019-12-06$15.48$31.4247,000——
2019-12-05$15.23$30.9114,700——
2019-12-04$15.24$30.9322,500——
2019-12-03$15.15$30.7512,800——
2019-12-02$15.30$31.0523,200——
2019-11-29$15.34$31.1310,100——
2019-11-27$15.47$31.4022,800——
2019-11-26$15.42$31.3015,500——
2019-11-25$15.54$31.5430,300——
2019-11-22$15.28$31.0126,000——
2019-11-21$15.28$31.0141,900——
2019-11-20$15.29$31.0342,200——
2019-11-19$15.50$31.4639,300——
2019-11-18$15.37$31.2043,200——
2019-11-15$15.22$30.8927,300——
2019-11-14$15.35$31.1618,600——
2019-11-13$15.46$31.3831,500——
2019-11-12$15.55$31.5626,500——
2019-11-11$15.57$31.6017,000——
2019-11-08$15.57$31.6023,900——
2019-11-07$15.43$31.3221,500——
2019-11-06$15.45$31.3620,100——
2019-11-05$15.53$31.5247,700——
2019-11-04$15.23$30.9135,200——
2019-11-01$15.07$30.5955,300——
2019-10-31$14.92$30.2831,500——
2019-10-30$14.90$30.2430,900——
2019-10-29$14.87$30.1832,300——
2019-10-28$14.88$30.2028,300——
2019-10-25$14.89$30.2238,800——
2019-10-24$14.80$30.0421,600——
2019-10-23$14.78$30.0043,900——
2019-10-22$14.95$30.3438,400——
2019-10-21$14.95$30.3458,600——
2019-10-18$14.55$29.5332,300——
2019-10-17$14.43$29.2933,200——
2019-10-16$14.30$29.0232,700——
2019-10-15$14.21$28.8463,500——
2019-10-14$14.20$28.8222,200——
2019-10-11$14.43$29.2979,200——
2019-10-10$14.12$28.6631,300——
2019-10-09$14.11$28.6424,000——
2019-10-08$14.05$28.5226,700——
2019-10-07$14.32$29.0613,600——
2019-10-04$14.34$29.1140,800——
2019-10-03$14.25$28.9221,800——
2019-10-02$14.42$29.2740,800——
2019-10-01$14.32$29.0632,100——
2019-09-30$14.48$29.3944,700——
2019-09-27$14.50$29.4330,400——
2019-09-26$14.46$29.3531,400——
2019-09-25$14.59$29.6139,600——
2019-09-24$14.54$29.51104,900——
2019-09-23$14.68$29.8022,500——
2019-09-20$14.64$29.71110,800——
2019-09-19$14.72$29.8835,200——
2019-09-18$14.79$30.0235,500——
2019-09-17$14.82$30.0836,100——
2019-09-16$14.81$30.0642,100——
2019-09-13$14.97$30.3840,300——
2019-09-12$14.63$29.6936,700——
2019-09-11$14.34$28.9077,400——
2019-09-10$13.98$28.1833,300——
2019-09-09$14.00$28.2236,100——
2019-09-06$13.49$27.1916,000——
2019-09-05$13.61$27.4332,600——
2019-09-04$13.28$26.7744,900——
2019-09-03$13.53$27.2731,900——
2019-08-30$13.50$27.2124,000——
2019-08-29$13.73$27.6721,100——
2019-08-28$13.66$27.5320,000——
2019-08-27$13.46$27.1339,900——
2019-08-26$13.69$27.5921,200——
2019-08-23$13.37$26.9545,300——
2019-08-22$13.76$27.7322,900——
2019-08-21$13.79$27.7927,100——
2019-08-20$13.79$27.7911,100——
2019-08-19$14.02$28.2620,100——
2019-08-16$14.10$28.4227,700——
2019-08-15$13.76$27.7323,400——
2019-08-14$13.66$27.5322,800——
2019-08-13$14.10$28.4226,300——
2019-08-12$13.99$28.2016,600——
2019-08-09$14.24$28.7021,200——
2019-08-08$14.06$28.3428,800——
2019-08-07$13.95$28.1224,600——
2019-08-06$14.22$28.6640,100——
2019-08-05$14.00$28.2241,600——
2019-08-02$14.22$28.6631,800——
2019-08-01$14.38$28.9835,800——
2019-07-31$14.61$29.4574,900——
2019-07-30$14.66$29.5565,600——
2019-07-29$14.40$29.0264,700——
2019-07-26$14.38$28.9856,400——
2019-07-25$14.49$29.2016,600——
2019-07-24$14.60$29.4341,000——
2019-07-23$14.42$29.0622,100——
2019-07-22$14.23$28.6826,000——
2019-07-19$14.21$28.6430,500——
2019-07-18$14.35$28.9228,400——
2019-07-17$14.27$28.7623,100——
2019-07-16$14.37$28.9639,800——
2019-07-15$14.46$29.1430,500——
2019-07-12$14.70$29.6322,400——
2019-07-11$14.56$29.3517,100——
2019-07-10$14.54$29.3117,600——
2019-07-09$14.76$29.7510,700——
2019-07-08$14.83$29.8919,000——
2019-07-05$14.85$29.9317,400——
2019-07-03$14.66$29.559,500——
2019-07-02$14.65$29.5321,700——
2019-07-01$14.75$29.7336,300——
2019-06-28$14.83$29.89185,600——
2019-06-27$14.23$28.6864,400——
2019-06-26$13.89$28.0037,000——
2019-06-25$13.95$28.1218,700——
2019-06-24$13.91$28.0419,000——
2019-06-21$13.83$27.8781,400——
2019-06-20$14.11$28.4418,400——
2019-06-19$14.12$28.4610,500——
2019-06-18$14.19$28.6010,200——
2019-06-17$13.95$28.1213,000——
2019-06-14$14.08$28.3822,100——
2019-06-13$14.03$28.2815,300——
2019-06-12$14.14$28.327,500——
2019-06-11$14.04$28.1222,100——
2019-06-10$13.96$27.9618,000——
2019-06-07$13.92$27.8819,700——
2019-06-06$13.93$27.9035,400——
2019-06-05$13.98$28.0018,600——
2019-06-04$14.17$28.3818,500——
2019-06-03$13.86$27.7665,400——
2019-05-31$13.45$26.9438,600——
2019-05-30$13.74$27.5247,500——
2019-05-29$14.03$28.1044,800——
2019-05-28$14.26$28.5622,200——
2019-05-24$14.42$28.8820,700——
2019-05-23$14.16$28.3624,000——
2019-05-22$14.49$29.0222,700——
2019-05-21$14.58$29.2016,400——
2019-05-20$14.40$28.8411,500——
2019-05-17$14.33$28.7041,100——
2019-05-16$14.65$29.3414,000——
2019-05-15$14.55$29.1418,600——
2019-05-14$14.63$29.3027,200——
2019-05-13$14.43$28.9040,200——
2019-05-10$14.74$29.5222,400——
2019-05-09$14.64$29.3218,300——
2019-05-08$14.66$29.3618,800——
2019-05-07$14.64$29.3231,200——
2019-05-06$14.91$29.8626,300——
2019-05-03$14.78$29.6040,600——
2019-05-02$14.71$29.4625,000——
2019-05-01$14.48$29.0052,400——
2019-04-30$14.39$28.8248,900——
2019-04-29$14.74$29.5242,800——
2019-04-26$14.56$29.1646,600——
2019-04-25$14.34$28.7226,500——
2019-04-24$14.35$28.7439,500——
2019-04-23$14.06$28.1657,000——
2019-04-22$13.86$27.7615,500——
2019-04-18$13.85$27.7422,900——
2019-04-17$13.86$27.7652,500——
2019-04-16$14.07$28.1819,400——
2019-04-15$14.02$28.0816,500——
2019-04-12$14.24$28.5223,600——
2019-04-11$13.95$27.9415,900——
2019-04-10$14.09$28.2214,400——
2019-04-09$13.87$27.789,500——
2019-04-08$14.02$28.0816,100——
2019-04-05$14.05$28.1433,600——
2019-04-04$14.03$28.1023,400——
2019-04-03$14.03$28.1022,000——
2019-04-02$14.10$28.2434,000——
2019-04-01$14.16$28.3654,100——
2019-03-29$13.79$27.6252,400——
2019-03-28$13.93$27.9022,000——
2019-03-27$13.98$28.0023,100——
2019-03-26$13.84$27.7219,000——
2019-03-25$13.41$26.8625,200——
2019-03-22$12.83$25.6945,800——
2019-03-21$13.96$27.9630,400——
2019-03-20$13.94$27.9226,500——
2019-03-19$14.13$28.3010,600——
2019-03-18$14.34$28.7227,600——
2019-03-15$14.39$28.82101,100——
2019-03-14$14.37$28.7817,300——
2019-03-13$14.46$28.9619,800——
2019-03-12$14.51$29.0631,700——
2019-03-11$14.56$29.1619,300——
2019-03-08$14.24$28.5222,900——
2019-03-07$14.35$28.7437,300——
2019-03-06$14.54$28.9464,300——
2019-03-05$14.67$29.2036,900——
2019-03-04$14.75$29.3658,300——
2019-03-01$14.89$29.6419,200——
2019-02-28$14.72$29.3026,500——
2019-02-27$14.67$29.2022,100——
2019-02-26$14.66$29.1827,400——
2019-02-25$14.73$29.3229,300——
2019-02-22$14.74$29.3421,400——
2019-02-21$14.63$29.1236,700——
2019-02-20$14.49$28.8416,100——
2019-02-19$14.59$29.0418,200——
2019-02-15$14.46$28.7840,900——
2019-02-14$14.25$28.3635,700——
2019-02-13$14.11$28.0813,000——
2019-02-12$13.87$27.6115,000——
2019-02-11$13.82$27.5116,900——
2019-02-08$13.76$27.3942,900——
2019-02-07$13.78$27.4321,200——
2019-02-06$13.65$27.1730,500——
2019-02-05$13.57$27.0127,700——
2019-02-04$13.42$26.7129,000——
2019-02-01$13.07$26.0114,700——
2019-01-31$12.97$25.8126,400——
2019-01-30$13.04$25.9523,700——
2019-01-29$12.94$25.7518,600——
2019-01-28$13.01$25.8920,600——
2019-01-25$13.21$26.2925,500——
2019-01-24$12.95$25.7713,800——
2019-01-23$12.78$25.4427,000——
2019-01-22$12.84$25.5637,100——
2019-01-18$13.10$26.0737,200——
2019-01-17$13.14$26.1527,700——
2019-01-16$13.18$26.2327,000——
2019-01-15$12.97$25.8116,100——
2019-01-14$12.74$25.3628,700——
2019-01-11$12.77$25.4223,300——
2019-01-10$13.07$26.0122,500——
2019-01-09$13.24$26.3520,000——
2019-01-08$13.23$26.3313,400——
2019-01-07$13.28$26.4325,500——
2019-01-04$13.28$26.4338,500——
2019-01-03$13.32$26.5154,400——
2019-01-02$13.27$26.4130,000——